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 QQQ Invesco ETF (NQ: QQQ )

292.55 -1.17 (-0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 278.92 279.76 275.99 277.95 47,965,392 -3.27(-1.16%)
Oct 28, 2022 272.23 281.70 272.06 281.22 62,885,500 +8.35(+3.06%)
Oct 27, 2022 276.79 278.28 272.34 272.87 57,689,416 -5.06(-1.82%)
Oct 26, 2022 278.46 283.98 277.43 277.93 63,805,648 -6.28(-2.21%)
Oct 25, 2022 279.41 284.60 277.90 284.21 58,804,508 +5.76(+2.07%)
Oct 24, 2022 275.69 279.40 271.97 278.45 63,907,172 +3.03(+1.10%)
Oct 21, 2022 267.98 275.97 266.82 275.42 77,897,736 +6.31(+2.34%)
Oct 20, 2022 269.58 274.84 267.92 269.11 60,582,800 -1.38(-0.51%)
Oct 19, 2022 269.93 273.68 268.07 270.49 53,007,220 -0.99(-0.36%)
Oct 18, 2022 276.53 277.21 268.74 271.48 69,623,504 +2.13(+0.79%)
Oct 17, 2022 266.84 270.24 266.74 269.35 64,361,584 +8.61(+3.30%)
Oct 14, 2022 271.20 271.81 260.14 260.74 77,719,312 -8.08(-3.01%)
Oct 13, 2022 255.16 270.17 254.26 268.82 112,802,032 +6.16(+2.35%)
Oct 12, 2022 263.40 265.36 261.95 262.66 50,424,332 -0.09(-0.03%)
Oct 11, 2022 264.70 267.63 261.03 262.75 66,412,180 -3.66(-1.37%)
Oct 10, 2022 269.30 269.70 263.64 266.41 60,438,968 -2.69(-1.00%)
Oct 07, 2022 275.02 275.15 267.74 269.10 71,354,672 -10.66(-3.81%)
Oct 06, 2022 280.96 284.18 279.43 279.76 53,645,136 -2.22(-0.79%)
Oct 05, 2022 278.28 283.81 275.42 281.98 55,585,672 -0.15(-0.05%)
Oct 04, 2022 278.99 282.85 278.99 282.13 66,619,968 +8.60(+3.14%)
Oct 03, 2022 269.07 275.16 267.53 273.53 61,773,636 +6.27(+2.35%)
Sep 30, 2022 271.03 275.19 267.10 267.26 78,482,512 -4.61(-1.70%)
Sep 29, 2022 275.86 276.25 268.84 271.87 81,464,768 -8.07(-2.88%)
Sep 28, 2022 274.46 281.25 272.94 279.94 80,002,184 +5.46(+1.99%)
Sep 27, 2022 277.81 280.21 272.11 274.48 69,694,624 +0.11(+0.04%)
Sep 26, 2022 275.03 279.49 273.56 274.37 71,037,608 -1.14(-0.41%)
Sep 23, 2022 277.55 277.85 272.02 275.51 74,878,088 -4.56(-1.63%)
Sep 22, 2022 282.00 283.03 278.81 280.07 62,765,836 -3.49(-1.23%)
Sep 21, 2022 289.59 293.95 283.42 283.56 82,721,392 -5.17(-1.79%)
Sep 20, 2022 288.49 291.07 286.38 288.73 51,143,132 -2.32(-0.80%)
Sep 19, 2022 286.10 291.21 286.04 291.05 52,554,956 +2.25(+0.78%)
Sep 16, 2022 287.20 289.20 285.11 288.80 80,140,216 -1.78(-0.61%)
Sep 15, 2022 293.54 296.00 288.94 290.58 67,580,520 -4.92(-1.67%)
Sep 14, 2022 294.33 296.40 292.54 295.50 54,899,604 +2.33(+0.79%)
Sep 13, 2022 301.26 302.48 292.26 293.17 79,563,008 -17.01(-5.48%)
Sep 12, 2022 307.95 310.52 307.63 310.18 45,895,204 +3.64(+1.19%)
Sep 09, 2022 302.29 307.05 299.98 306.54 56,226,032 +6.56(+2.19%)
Sep 08, 2022 296.32 301.33 294.92 299.98 55,828,420 +1.55(+0.52%)
Sep 07, 2022 293.01 299.45 292.74 298.43 49,573,060 +5.91(+2.02%)
Sep 06, 2022 295.13 296.07 290.35 292.52 57,134,464 -2.12(-0.72%)
Sep 02, 2022 301.80 303.21 292.99 294.64 64,891,620 -4.22(-1.41%)
Sep 01, 2022 296.19 299.24 292.43 298.86 58,024,868 +0.13(+0.04%)
Aug 31, 2022 303.44 304.36 298.62 298.73 50,957,308 -1.75(-0.58%)
Aug 30, 2022 305.55 306.18 297.90 300.48 51,209,980 -3.38(-1.11%)
Aug 29, 2022 304.07 306.65 302.74 303.86 48,360,368 -3.03(-0.99%)
Aug 26, 2022 319.71 320.93 306.80 306.89 69,892,616 -13.12(-4.10%)
Aug 25, 2022 316.26 320.02 315.19 320.00 38,317,884 +5.56(+1.77%)
Aug 24, 2022 313.05 316.30 312.43 314.44 38,596,480 +0.91(+0.29%)
Aug 23, 2022 313.56 316.43 312.77 313.54 39,523,552 -0.26(-0.08%)
Aug 22, 2022 317.93 318.17 312.97 313.80 51,148,356 -8.48(-2.63%)
Aug 19, 2022 325.58 326.25 321.50 322.28 52,244,184 -6.41(-1.95%)
Aug 18, 2022 327.85 329.90 326.20 328.69 42,071,164 +0.79(+0.24%)
Aug 17, 2022 328.48 330.84 325.77 327.90 47,881,716 -3.78(-1.14%)
Aug 16, 2022 331.45 333.82 328.57 331.68 41,223,736 -0.78(-0.23%)
Aug 15, 2022 328.83 332.97 328.81 332.46 38,957,368 +2.67(+0.81%)
Aug 12, 2022 325.58 329.99 324.52 329.80 41,001,888 +6.30(+1.95%)
Aug 11, 2022 327.71 329.77 322.78 323.50 45,951,496 -1.85(-0.57%)
Aug 10, 2022 324.01 325.64 321.48 325.35 51,476,236 +8.83(+2.79%)
Aug 09, 2022 318.20 318.46 314.86 316.51 39,772,468 -3.62(-1.13%)
Aug 08, 2022 322.11 325.88 318.64 320.13 44,112,800 -1.04(-0.32%)
Aug 05, 2022 318.62 323.25 317.82 321.17 54,022,996 -2.65(-0.82%)
Aug 04, 2022 322.39 324.14 320.19 323.82 38,970,232 +1.51(+0.47%)
Aug 03, 2022 315.48 323.15 315.42 322.31 53,840,084 +8.54(+2.72%)
Aug 02, 2022 312.36 317.97 311.28 313.77 48,714,680 -0.94(-0.30%)
Aug 01, 2022 313.09 318.24 311.97 314.70 46,498,240 -0.19(-0.06%)
Jul 29, 2022 310.83 315.82 309.38 314.89 57,604,448 +5.64(+1.82%)
Jul 28, 2022 306.04 309.84 302.20 309.25 55,166,468 +3.00(+0.98%)
Jul 27, 2022 298.50 307.99 297.93 306.26 69,305,456 +12.42(+4.23%)
Jul 26, 2022 298.00 298.25 293.01 293.84 50,070,496 -5.89(-1.97%)
Jul 25, 2022 301.48 301.96 297.69 299.73 40,516,304 -1.72(-0.57%)
Jul 22, 2022 305.88 308.00 299.58 301.45 57,503,136 -5.38(-1.75%)
Jul 21, 2022 302.96 306.87 300.24 306.83 55,046,716 +4.34(+1.44%)
Jul 20, 2022 298.19 303.69 297.40 302.49 67,738,576 +4.72(+1.59%)
Jul 19, 2022 292.58 298.06 290.95 297.76 55,240,844 +8.88(+3.08%)
Jul 18, 2022 294.19 295.63 287.68 288.88 59,445,080 -2.47(-0.85%)
Jul 15, 2022 289.21 291.46 287.56 291.35 64,040,928 +5.19(+1.81%)
Jul 14, 2022 282.48 287.05 279.30 286.16 63,653,596 +1.02(+0.36%)
Jul 13, 2022 280.10 287.53 279.52 285.14 74,037,592 -0.59(-0.21%)
Jul 12, 2022 289.80 291.76 284.10 285.73 55,699,824 -2.80(-0.97%)
Jul 11, 2022 292.36 292.58 287.62 288.52 55,315,252 -6.30(-2.14%)
Jul 08, 2022 291.56 296.22 290.60 294.82 60,220,744 +0.37(+0.13%)
Jul 07, 2022 289.11 295.17 289.11 294.45 57,013,848 +6.17(+2.14%)
Jul 06, 2022 286.83 290.43 285.08 288.28 63,259,692 +1.84(+0.64%)
Jul 05, 2022 277.81 286.56 276.25 286.45 61,778,304 +4.82(+1.71%)
Jul 01, 2022 278.45 282.02 276.53 281.62 56,777,856 +1.85(+0.66%)
Jun 30, 2022 280.25 283.44 275.29 279.78 79,400,752 -3.51(-1.24%)
Jun 29, 2022 282.89 284.83 280.34 283.29 57,791,136 +0.26(+0.09%)
Jun 28, 2022 292.48 295.12 282.84 283.03 61,906,264 -8.89(-3.05%)
Jun 27, 2022 295.47 296.05 290.77 291.93 55,720,388 -2.16(-0.73%)
Jun 24, 2022 287.22 294.51 286.99 294.08 58,966,972 +9.74(+3.43%)
Jun 23, 2022 282.70 285.21 279.81 284.34 57,411,036 +4.17(+1.49%)
Jun 22, 2022 278.02 284.67 277.41 280.17 67,364,920 -0.41(-0.15%)
Jun 21, 2022 278.25 282.94 278.14 280.58 51,684,060 +6.91(+2.52%)
Jun 17, 2022 271.17 276.16 269.51 273.67 83,684,776 +3.29(+1.22%)
Jun 16, 2022 274.57 275.04 268.28 270.38 81,978,960 -11.37(-4.03%)
Jun 15, 2022 278.38 285.77 275.58 281.75 86,650,464 +6.86(+2.50%)
Jun 14, 2022 276.63 277.63 272.32 274.89 64,932,760 +0.50(+0.18%)
Jun 13, 2022 278.71 281.29 273.51 274.39 94,734,384 -13.38(-4.65%)
Jun 10, 2022 292.56 293.78 287.31 287.77 86,633,056 -10.52(-3.53%)
Jun 09, 2022 304.77 307.90 298.12 298.29 55,950,212 -8.21(-2.68%)
Jun 08, 2022 307.90 310.56 305.63 306.50 38,449,236 -2.22(-0.72%)
Jun 07, 2022 302.68 309.52 301.57 308.72 44,963,268 +2.64(+0.86%)
Jun 06, 2022 309.60 311.19 304.49 306.08 51,941,396 +1.02(+0.33%)
Jun 03, 2022 307.88 309.32 303.79 305.06 61,648,264 -8.15(-2.60%)
Jun 02, 2022 303.72 313.39 302.27 313.21 59,408,764 +8.35(+2.74%)
Jun 01, 2022 309.32 311.49 302.60 304.87 65,485,732 -2.27(-0.74%)
May 31, 2022 307.92 310.18 303.20 307.14 61,104,428 -0.82(-0.27%)
May 27, 2022 301.42 308.10 301.30 307.95 67,239,752 +9.73(+3.26%)
May 26, 2022 289.36 299.80 289.07 298.22 59,636,476 +8.04(+2.77%)
May 25, 2022 284.65 292.30 284.44 290.18 68,151,864 +4.00(+1.40%)
May 24, 2022 287.06 287.79 281.20 286.18 73,723,600 -6.22(-2.13%)
May 23, 2022 288.68 292.78 286.22 292.39 63,691,228 +4.78(+1.66%)
May 20, 2022 292.04 292.71 279.17 287.61 90,711,432 -0.90(-0.31%)
May 19, 2022 288.22 293.30 286.51 288.51 80,336,968 -1.55(-0.54%)
May 18, 2022 300.42 301.13 288.77 290.06 79,684,408 -14.97(-4.91%)
May 17, 2022 303.32 305.42 299.44 305.03 62,858,296 +7.70(+2.59%)
May 16, 2022 299.04 301.14 296.03 297.33 59,339,136 -3.49(-1.16%)
May 13, 2022 294.62 301.88 292.99 300.82 84,267,184 +10.75(+3.71%)
May 12, 2022 286.38 294.65 283.88 290.07 121,092,072 -0.69(-0.24%)
May 11, 2022 297.33 302.96 289.87 290.76 141,397,632 -8.89(-2.97%)
May 10, 2022 303.38 304.63 295.47 299.64 124,476,120 +3.60(+1.22%)
May 09, 2022 302.35 308.20 294.62 296.05 113,746,872 -12.06(-3.91%)
May 06, 2022 309.80 313.92 303.97 308.10 140,093,280 -3.74(-1.20%)
May 05, 2022 323.96 324.04 308.47 311.84 154,963,056 -16.54(-5.04%)
May 04, 2022 318.13 329.06 312.73 328.38 116,387,384 +10.74(+3.38%)
May 03, 2022 317.32 319.98 314.81 317.64 78,376,512 +0.34(+0.11%)
May 02, 2022 311.67 317.54 308.50 317.30 115,856,096 +5.21(+1.67%)
Apr 29, 2022 322.50 326.01 311.44 312.09 92,406,744 -14.70(-4.50%)
Apr 28, 2022 320.66 328.67 316.34 326.79 99,762,136 +11.21(+3.55%)
Apr 27, 2022 316.06 321.68 313.83 315.58 111,464,192 -0.38(-0.12%)
Apr 26, 2022 326.25 326.44 315.68 315.96 105,982,776 -12.39(-3.77%)
Apr 25, 2022 322.53 328.68 321.23 328.36 102,006,448 +4.17(+1.28%)
Apr 22, 2022 333.07 334.31 323.75 324.19 83,064,528 -8.72(-2.62%)
Apr 21, 2022 343.91 346.58 331.96 332.91 76,055,120 -7.03(-2.07%)
Apr 20, 2022 345.80 346.27 338.70 339.94 65,568,160 -5.03(-1.46%)
Apr 19, 2022 336.78 345.56 335.73 344.98 56,564,724 +7.54(+2.24%)
Apr 18, 2022 336.10 339.77 334.55 337.43 59,076,736 +0.26(+0.08%)
Apr 14, 2022 345.15 345.68 336.96 337.18 73,990,656 -7.89(-2.29%)
Apr 13, 2022 338.54 346.14 337.80 345.06 61,432,920 +6.87(+2.03%)
Apr 12, 2022 344.48 346.40 336.78 338.19 72,919,592 -1.44(-0.42%)
Apr 11, 2022 343.53 344.47 339.27 339.63 66,182,412 -8.23(-2.37%)
Apr 08, 2022 351.01 351.78 347.21 347.86 62,187,516 -4.93(-1.40%)
Apr 07, 2022 350.93 355.03 347.40 352.79 63,937,904 +0.84(+0.24%)
Apr 06, 2022 354.33 355.46 349.26 351.95 90,500,856 -7.81(-2.17%)
Apr 05, 2022 366.45 367.17 358.60 359.76 62,909,972 -8.17(-2.22%)
Apr 04, 2022 361.37 367.94 361.10 367.93 46,599,852 +7.42(+2.06%)
Apr 01, 2022 361.46 362.26 357.26 360.51 55,404,540 -0.69(-0.19%)
Mar 31, 2022 365.88 366.24 360.34 361.19 67,238,592 -4.53(-1.24%)
Mar 30, 2022 367.90 369.60 364.21 365.73 69,240,368 -4.08(-1.10%)
Mar 29, 2022 367.53 370.45 364.70 369.81 68,362,264 +6.26(+1.72%)
Mar 28, 2022 358.01 363.66 356.74 363.56 56,973,456 +5.54(+1.55%)
Mar 25, 2022 358.26 359.33 353.63 358.02 57,894,896 -0.30(-0.08%)
Mar 24, 2022 352.49 358.37 350.29 358.32 53,701,708 +7.79(+2.22%)
Mar 23, 2022 352.70 356.33 350.46 350.52 70,994,984 -5.11(-1.44%)
Mar 22, 2022 349.29 356.52 348.90 355.64 63,445,616 +6.85(+1.97%)
Mar 21, 2022 348.90 351.17 344.29 348.78 73,991,392 -0.97(-0.28%)
Mar 18, 2022 341.05 350.05 339.86 349.75 86,021,240 +7.02(+2.05%)
Mar 17, 2022 336.70 342.80 335.38 342.74 68,444,344 +4.10(+1.21%)
Mar 16, 2022 330.53 338.76 326.78 338.64 105,681,320 +12.11(+3.71%)
Mar 15, 2022 319.30 327.33 317.65 326.53 76,790,376 +9.93(+3.14%)
Mar 14, 2022 321.53 324.98 315.88 316.60 80,148,336 -6.20(-1.92%)
Mar 11, 2022 332.67 332.99 322.30 322.80 66,557,548 -6.98(-2.12%)
Mar 10, 2022 329.19 330.87 325.10 329.77 69,659,008 -3.56(-1.07%)
Mar 09, 2022 330.11 334.72 327.46 333.34 64,406,596 +11.52(+3.58%)
Mar 08, 2022 322.45 331.56 318.36 321.81 116,729,008 -1.44(-0.45%)
Mar 07, 2022 335.62 336.81 323.05 323.26 90,044,360 -12.38(-3.69%)
Mar 04, 2022 338.16 339.62 333.27 335.63 78,258,008 -4.94(-1.45%)
Mar 03, 2022 348.20 348.31 338.67 340.57 70,165,336 -4.94(-1.43%)
Mar 02, 2022 341.39 346.87 338.56 345.50 70,825,816 +5.70(+1.68%)
Mar 01, 2022 344.04 346.36 337.23 339.80 67,519,616 -5.28(-1.53%)
Feb 28, 2022 340.82 346.82 339.63 345.09 77,956,176 +1.02(+0.30%)
Feb 25, 2022 339.62 344.27 338.33 344.06 79,233,360 +5.19(+1.53%)
Feb 24, 2022 317.27 339.36 316.92 338.87 130,633,264 +11.07(+3.38%)
Feb 23, 2022 339.63 340.49 327.48 327.79 86,422,400 -7.62(-2.27%)
Feb 22, 2022 336.82 342.34 332.70 335.41 86,039,952 -3.75(-1.11%)
Feb 18, 2022 339.17 0 -9.51(-2.73%)
Feb 17, 2022 351.00 351.71 343.32 348.68 61,747,092 -5.60(-1.58%)
Feb 16, 2022 352.07 355.33 348.98 354.28 58,921,632 -0.09(-0.03%)
Feb 15, 2022 351.17 354.61 350.08 354.37 55,403,636 +8.60(+2.49%)
Feb 14, 2022 344.78 349.25 342.19 345.77 80,395,448 +0.43(+0.12%)
Feb 11, 2022 356.66 358.29 344.09 345.35 102,153,560 -11.31(-3.17%)
Feb 10, 2022 357.75 364.68 354.88 356.66 112,564,472 -8.26(-2.26%)
Feb 09, 2022 361.96 365.00 360.33 364.92 55,779,676 +7.57(+2.12%)
Feb 08, 2022 352.21 358.46 351.06 357.35 64,759,380 +3.97(+1.12%)
Feb 07, 2022 356.85 359.27 352.09 353.38 58,178,384 -1.86(-0.52%)
Feb 04, 2022 352.33 359.62 350.23 355.24 86,746,672 -1.45(-0.41%)
Feb 03, 2022 356.76 350.72 356.69 95,531,288 -9.99(-2.72%)
Feb 02, 2022 367.93 368.27 362.49 366.67 78,730,696 +3.70(+1.02%)
Feb 01, 2022 362.63 364.74 357.37 362.97 74,494,384 +1.72(+0.48%)
Jan 31, 2022 351.46 361.85 361.26 94,644,800 +14.44(+4.16%)
Jan 28, 2022 341.34 350.28 336.28 346.82 108,729,560 +7.50(+2.21%)
Jan 27, 2022 347.68 349.54 338.37 339.32 95,211,488 -3.55(-1.04%)
Jan 26, 2022 351.17 355.12 339.10 342.87 146,491,984 -0.54(-0.16%)
Jan 25, 2022 344.96 348.42 339.99 343.41 123,031,968 -8.15(-2.32%)
Jan 24, 2022 344.19 352.23 332.50 351.56 200,867,824 +1.60(+0.46%)
Jan 21, 2022 357.69 360.39 349.67 349.95 144,988,928 -7.83(-2.19%)
Jan 20, 2022 367.96 372.02 357.78 357.78 88,676,848 -10.83(-2.94%)
Jan 19, 2022 370.31 372.84 364.40 368.61 81,796,288 -1.15(-0.31%)
Jan 18, 2022 372.19 374.36 367.94 369.76 75,879,400 -3.48(-0.93%)
Jan 14, 2022 373.25 0 -2.55(-0.68%)
Jan 13, 2022 386.85 387.55 374.84 375.80 78,030,464 -9.64(-2.50%)
Jan 12, 2022 386.54 388.27 383.11 385.44 54,735,228 +1.84(+0.48%)
Jan 11, 2022 377.49 384.08 375.36 383.60 68,575,736 +5.18(+1.37%)
Jan 10, 2022 372.97 378.76 367.49 378.41 92,176,432 +0.43(+0.11%)
Jan 07, 2022 382.13 383.86 376.17 377.98 73,285,048 -4.14(-1.08%)
Jan 06, 2022 380.53 385.44 378.25 382.12 70,970,480 -0.68(-0.18%)
Jan 05, 2022 392.79 393.94 382.13 382.80 75,639,888 -12.24(-3.10%)
Jan 04, 2022 400.25 400.29 391.35 395.04 59,363,468 -4.66(-1.16%)
Jan 03, 2022 397.08 400.00 394.92 399.70 40,746,284 +3.81(+0.96%)
Dec 31, 2021 397.69 399.08 395.39 395.88 35,075,364 -2.49(-0.62%)
Dec 30, 2021 399.35 401.58 397.78 398.37 23,850,350 -1.19(-0.30%)
Dec 29, 2021 399.77 401.06 397.14 399.57 32,267,618 -0.06(-0.02%)
Dec 28, 2021 402.40 402.58 398.73 399.63 33,140,264 -1.86(-0.46%)
Dec 27, 2021 396.28 401.49 394.96 401.49 33,320,548 +6.53(+1.65%)
Dec 23, 2021 392.36 396.43 392.06 394.96 29,742,740 +2.95(+0.75%)
Dec 22, 2021 386.99 392.21 386.31 392.00 37,162,080 +4.72(+1.22%)
Dec 21, 2021 382.15 387.61 378.32 387.29 48,967,932 +8.48(+2.24%)
Dec 20, 2021 377.70 379.62 375.61 378.81 65,492,968 -3.71(-0.97%)
Dec 17, 2021 380.95 386.77 379.40 382.52 82,772,296 -1.92(-0.50%)
Dec 16, 2021 395.57 396.00 382.82 384.44 82,891,952 -10.15(-2.57%)
Dec 15, 2021 385.53 394.95 381.50 394.58 73,907,832 +8.79(+2.28%)
Dec 14, 2021 384.89 390.58 379.87 385.79 75,555,816 -4.03(-1.04%)
Dec 13, 2021 395.53 395.85 389.45 389.82 50,370,264 -4.71(-1.19%)
Dec 10, 2021 394.16 395.79 390.92 394.54 53,212,152 +3.25(+0.83%)
Dec 09, 2021 395.88 397.71 391.09 391.29 50,198,572 -5.84(-1.47%)
Dec 08, 2021 395.70 397.34 393.76 397.13 39,360,776 +1.77(+0.45%)
Dec 07, 2021 390.59 396.15 390.55 395.36 56,335,324 +11.56(+3.01%)
Dec 06, 2021 381.25 385.19 376.94 383.80 67,907,568 +3.05(+0.80%)
Dec 03, 2021 388.88 389.90 376.55 380.75 106,018,920 -6.74(-1.74%)
Dec 02, 2021 383.40 389.31 381.95 387.49 84,705,104 +2.78(+0.72%)
Dec 01, 2021 395.81 397.99 384.24 384.71 78,485,840 -6.67(-1.70%)
Nov 30, 2021 396.30 398.70 389.32 391.38 81,555,120 -5.83(-1.47%)
Nov 29, 2021 393.43 405.11 388.19 397.21 54,702,224 +8.44(+2.17%)
Nov 26, 2021 393.65 396.47 387.35 388.77 51,855,320 -7.51(-1.90%)
Nov 24, 2021 392.48 396.57 390.10 396.28 47,247,720 +1.27(+0.32%)
Nov 23, 2021 395.64 397.75 390.48 395.01 70,536,424 -6.43(-1.60%)
Nov 22, 2021 403.05 406.17 396.71 401.44 61,872,092 -0.00(-0.00%)
Nov 19, 2021 400.93 402.78 400.08 401.44 45,474,044 +2.18(+0.55%)
Nov 18, 2021 397.25 399.76 395.03 399.26 45,923,204 +3.88(+0.98%)
Nov 17, 2021 395.28 397.24 394.18 395.38 28,789,882 +0.43(+0.11%)
Nov 16, 2021 391.42 395.46 391.23 394.95 27,973,400 +2.79(+0.71%)
Nov 15, 2021 393.45 393.78 389.66 392.16 33,818,276 -0.09(-0.02%)
Nov 12, 2021 389.34 392.80 387.71 392.25 34,947,536 +4.08(+1.05%)
Nov 11, 2021 390.13 390.31 387.82 388.17 32,292,114 -3.39(-0.87%)
Nov 10, 2021 390.03 391.55 54,672,252 -1.31(-0.33%)
Nov 09, 2021 396.68 397.09 391.47 392.87 50,670,980 -2.72(-0.69%)
Nov 08, 2021 396.10 397.14 394.93 395.59 29,321,842 -0.54(-0.14%)
Nov 05, 2021 397.56 398.50 394.69 396.12 43,654,836 +0.38(+0.10%)
Nov 04, 2021 392.03 396.72 391.47 395.75 40,475,940 +5.01(+1.28%)
Nov 03, 2021 387.13 391.17 386.07 390.74 33,883,596 +4.10(+1.06%)
Nov 02, 2021 384.40 387.12 384.35 386.63 25,264,498 +1.61(+0.42%)
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.