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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ: QQQ )

471.44 -2.05 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 336.69 342.62 335.52 340.91 78,912,056 +1.01(+0.30%)
Feb 25, 2022 335.51 340.10 334.23 339.89 80,204,896 +5.13(+1.53%)
Feb 24, 2022 313.42 335.25 313.08 334.76 132,235,056 +10.94(+3.38%)
Feb 23, 2022 335.52 336.37 323.51 323.82 87,482,088 -7.53(-2.27%)
Feb 22, 2022 332.74 338.19 328.67 331.35 87,094,952 -3.71(-1.11%)
Feb 18, 2022 335.06 0 -9.40(-2.73%)
Feb 17, 2022 346.75 347.45 339.16 344.45 62,504,216 -5.54(-1.58%)
Feb 16, 2022 347.81 351.02 344.75 349.99 59,644,116 -0.09(-0.03%)
Feb 15, 2022 346.91 350.31 345.84 350.08 56,082,980 +8.49(+2.49%)
Feb 14, 2022 340.60 345.02 338.05 341.59 81,381,232 +0.42(+0.12%)
Feb 11, 2022 352.34 353.95 339.92 341.16 103,406,136 -11.18(-3.17%)
Feb 10, 2022 353.41 360.26 350.58 352.34 113,944,704 -8.16(-2.26%)
Feb 09, 2022 357.58 360.58 355.97 360.50 56,463,628 +7.48(+2.12%)
Feb 08, 2022 347.95 354.12 346.81 353.02 65,553,444 +3.92(+1.12%)
Feb 07, 2022 352.53 354.92 347.83 349.10 58,891,752 -1.84(-0.52%)
Feb 04, 2022 348.06 355.26 345.99 350.93 87,810,336 -1.43(-0.41%)
Feb 03, 2022 352.44 346.47 352.36 96,702,664 -9.87(-2.72%)
Feb 02, 2022 363.48 363.81 358.10 362.23 79,696,072 +3.65(+1.02%)
Feb 01, 2022 358.24 360.32 353.04 358.58 75,407,816 +1.70(+0.48%)
Jan 31, 2022 347.20 357.47 356.88 95,805,304 +14.26(+4.16%)
Jan 28, 2022 337.20 346.04 332.21 342.62 110,062,768 +7.41(+2.21%)
Jan 27, 2022 343.46 345.30 334.27 335.21 96,378,952 -3.51(-1.04%)
Jan 26, 2022 346.91 350.82 334.99 338.71 148,288,224 -0.53(-0.16%)
Jan 25, 2022 340.78 344.20 335.87 339.25 124,540,552 -8.05(-2.32%)
Jan 24, 2022 340.02 347.96 328.47 347.30 203,330,816 +1.58(+0.46%)
Jan 21, 2022 353.36 356.03 345.43 345.71 146,766,736 -7.73(-2.19%)
Jan 20, 2022 363.51 367.52 353.45 353.45 89,764,176 -10.70(-2.94%)
Jan 19, 2022 365.83 368.32 359.99 364.15 82,799,248 -1.14(-0.31%)
Jan 18, 2022 367.68 369.83 363.49 365.29 76,809,816 -3.44(-0.93%)
Jan 14, 2022 368.73 0 -2.52(-0.68%)
Jan 13, 2022 382.16 382.85 370.30 371.24 78,987,256 -9.52(-2.50%)
Jan 12, 2022 381.86 383.57 378.47 380.77 55,406,376 +1.82(+0.48%)
Jan 11, 2022 372.91 379.43 370.81 378.95 69,416,592 +5.12(+1.37%)
Jan 10, 2022 368.45 374.17 363.04 373.83 93,306,672 +0.42(+0.11%)
Jan 07, 2022 377.50 379.20 371.62 373.41 74,183,648 -4.09(-1.08%)
Jan 06, 2022 375.92 380.77 373.67 377.50 71,840,704 -0.67(-0.18%)
Jan 05, 2022 388.03 389.16 377.50 378.16 76,567,368 -12.09(-3.10%)
Jan 04, 2022 395.40 395.44 386.61 390.25 60,091,364 -4.60(-1.17%)
Jan 03, 2022 392.27 395.15 390.14 394.86 41,245,904 +3.77(+0.96%)
Dec 31, 2021 392.87 394.24 390.60 391.09 35,505,448 -2.46(-0.62%)
Dec 30, 2021 394.51 396.71 392.96 393.55 24,142,796 -1.18(-0.30%)
Dec 29, 2021 394.92 396.20 392.33 394.73 32,663,274 -0.06(-0.01%)
Dec 28, 2021 397.53 397.71 393.90 394.79 33,546,622 -1.84(-0.46%)
Dec 27, 2021 391.48 396.62 390.18 396.62 33,729,116 +6.45(+1.65%)
Dec 23, 2021 387.61 391.63 387.31 390.18 30,107,436 +2.92(+0.75%)
Dec 22, 2021 382.30 387.46 381.63 387.26 37,617,752 +4.66(+1.22%)
Dec 21, 2021 377.52 382.91 373.74 382.60 49,568,364 +8.38(+2.24%)
Dec 20, 2021 373.12 375.02 371.06 374.22 66,296,024 -3.67(-0.97%)
Dec 17, 2021 376.34 382.09 374.80 377.89 83,787,144 -1.89(-0.50%)
Dec 16, 2021 390.78 391.20 378.18 379.78 83,908,264 -10.02(-2.57%)
Dec 15, 2021 380.86 390.17 376.88 389.81 74,813,992 +8.69(+2.28%)
Dec 14, 2021 380.23 385.85 375.27 381.12 76,482,184 -3.99(-1.04%)
Dec 13, 2021 390.74 391.06 384.73 385.10 50,987,836 -4.65(-1.19%)
Dec 10, 2021 389.38 391.00 386.18 389.76 53,864,568 +3.21(+0.83%)
Dec 09, 2021 391.08 392.90 386.35 386.55 50,814,040 -5.77(-1.47%)
Dec 08, 2021 390.90 392.52 388.99 392.32 39,843,364 +1.75(+0.45%)
Dec 07, 2021 385.86 391.36 385.82 390.57 57,026,036 +11.42(+3.01%)
Dec 06, 2021 376.63 380.53 372.38 379.15 68,740,160 +3.01(+0.80%)
Dec 03, 2021 384.17 385.18 371.99 376.14 107,318,784 -6.66(-1.74%)
Dec 02, 2021 378.76 384.59 377.33 382.80 85,743,648 +2.75(+0.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.