Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nasdaq ETF (NQ: QQQ )

444.16 -0.67 (-0.15%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 268.17 272.29 264.28 264.44 79,318,856 -4.56(-1.70%)
Sep 29, 2022 272.95 273.34 266.00 269.00 82,332,896 -7.99(-2.88%)
Sep 28, 2022 271.57 278.28 270.07 276.99 80,854,728 +5.40(+1.99%)
Sep 27, 2022 274.88 277.25 269.24 271.59 70,437,320 +0.11(+0.04%)
Sep 26, 2022 272.13 276.54 270.68 271.48 71,794,616 -1.13(-0.41%)
Sep 23, 2022 274.62 274.92 269.15 272.61 75,676,024 -4.51(-1.63%)
Sep 22, 2022 279.03 280.05 275.88 277.12 63,434,700 -3.45(-1.23%)
Sep 21, 2022 286.54 290.85 280.43 280.57 83,602,912 -5.12(-1.79%)
Sep 20, 2022 285.45 288.00 283.36 285.69 51,688,136 -2.30(-0.80%)
Sep 19, 2022 283.08 288.14 283.02 287.98 53,115,008 +2.23(+0.78%)
Sep 16, 2022 284.18 286.15 282.10 285.76 80,994,232 -1.76(-0.61%)
Sep 15, 2022 290.45 292.88 285.89 287.51 68,300,696 -4.87(-1.67%)
Sep 14, 2022 291.23 293.27 289.45 292.38 55,484,644 +2.30(+0.79%)
Sep 13, 2022 298.08 299.29 289.18 290.08 80,410,880 -16.83(-5.48%)
Sep 12, 2022 304.70 307.25 304.38 306.91 46,384,288 +3.60(+1.19%)
Sep 09, 2022 299.10 303.81 296.82 303.31 56,825,208 +6.49(+2.19%)
Sep 08, 2022 293.19 298.15 291.81 296.82 56,423,360 +1.53(+0.52%)
Sep 07, 2022 289.92 296.30 289.66 295.29 50,101,336 +5.85(+2.02%)
Sep 06, 2022 292.02 292.95 287.29 289.44 57,743,320 -2.09(-0.72%)
Sep 02, 2022 298.62 300.01 289.90 291.53 65,583,140 -4.18(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.