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 )

431.00 +6.55 (+1.54%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 360.15 361.56 355.65 356.89 65,079,316 +0.26(+0.07%)
Sep 28, 2023 352.75 358.79 351.88 356.64 56,606,368 +2.96(+0.84%)
Sep 27, 2023 354.02 355.61 350.01 353.68 57,226,640 +0.83(+0.23%)
Sep 26, 2023 355.62 356.17 351.86 352.85 53,861,512 -5.38(-1.50%)
Sep 25, 2023 355.56 358.32 356.01 358.23 39,245,084 +1.69(+0.47%)
Sep 22, 2023 358.25 360.41 356.22 356.54 51,789,444 +0.05(+0.01%)
Sep 21, 2023 359.42 360.21 356.32 356.49 69,963,976 -6.65(-1.83%)
Sep 20, 2023 369.53 369.88 363.06 363.14 45,580,192 -5.31(-1.44%)
Sep 19, 2023 367.90 369.26 365.39 368.45 37,992,792 -0.79(-0.21%)
Sep 18, 2023 367.90 370.36 367.61 369.24 37,098,124 +0.38(+0.10%)
Sep 15, 2023 373.93 374.33 367.91 368.85 70,678,752 -6.43(-1.71%)
Sep 14, 2023 374.01 376.27 371.92 375.28 48,300,752 +3.04(+0.82%)
Sep 13, 2023 371.06 373.86 369.92 372.24 46,615,220 +1.41(+0.38%)
Sep 12, 2023 373.29 374.96 370.54 370.82 41,574,216 -4.16(-1.11%)
Sep 11, 2023 373.68 375.50 371.69 374.98 41,697,100 +4.37(+1.18%)
Sep 08, 2023 370.05 372.87 369.64 370.62 36,188,332 +0.52(+0.14%)
Sep 07, 2023 368.26 370.86 367.21 370.10 52,566,984 -2.67(-0.72%)
Sep 06, 2023 375.29 375.64 370.73 372.76 43,162,328 -3.31(-0.88%)
Sep 05, 2023 374.78 377.31 373.85 376.08 32,492,410 +0.48(+0.13%)
Sep 01, 2023 378.39 378.82 374.10 375.60 40,020,296 -0.40(-0.11%)
Aug 31, 2023 374.95 377.72 374.88 376.00 35,966,336 +1.12(+0.30%)
Aug 30, 2023 372.90 375.46 371.89 374.87 41,914,968 +2.08(+0.56%)
Aug 29, 2023 364.63 373.15 364.30 372.79 58,787,140 +7.97(+2.18%)
Aug 28, 2023 365.05 365.77 362.33 364.82 41,135,472 +2.72(+0.75%)
Aug 25, 2023 360.16 363.81 356.69 362.10 70,331,488 +2.79(+0.78%)
Aug 24, 2023 370.67 370.77 359.11 359.31 67,317,688 -7.85(-2.14%)
Aug 23, 2023 362.66 368.27 362.44 367.16 51,894,240 +5.70(+1.58%)
Aug 22, 2023 364.62 364.63 360.77 361.46 44,894,972 -0.52(-0.14%)
Aug 21, 2023 357.72 362.67 357.25 361.98 51,084,776 +5.74(+1.61%)
Aug 18, 2023 353.39 357.51 352.85 356.24 61,566,192 -0.45(-0.13%)
Aug 17, 2023 362.04 362.39 356.27 356.69 63,153,620 -3.94(-1.09%)
Aug 16, 2023 363.94 365.49 360.53 360.63 53,444,536 -3.86(-1.06%)
Aug 15, 2023 367.41 368.22 363.81 364.49 45,823,284 -3.91(-1.06%)
Aug 14, 2023 363.50 368.52 362.78 368.40 42,268,460 +4.09(+1.12%)
Aug 11, 2023 364.06 366.06 362.77 364.31 49,633,380 -2.34(-0.64%)
Aug 10, 2023 369.01 372.38 365.10 366.65 72,425,416 +0.68(+0.18%)
Aug 09, 2023 370.33 370.49 365.20 365.97 51,760,248 -4.07(-1.10%)
Aug 08, 2023 370.67 370.69 366.87 370.04 44,929,536 -3.17(-0.85%)
Aug 07, 2023 371.91 373.31 369.55 373.21 37,634,748 +3.13(+0.85%)
Aug 04, 2023 373.77 376.11 369.57 370.08 62,029,984 -1.74(-0.47%)
Aug 03, 2023 369.98 373.97 369.81 371.82 48,015,552 -0.60(-0.16%)
Aug 02, 2023 377.26 377.26 371.16 372.42 73,524,144 -8.36(-2.19%)
Aug 01, 2023 380.29 381.54 378.68 380.77 41,437,944 -0.88(-0.23%)
Jul 31, 2023 381.76 382.85 380.32 381.66 44,216,480 +0.20(+0.05%)
Jul 28, 2023 378.73 382.49 378.21 381.46 57,204,704 +6.82(+1.82%)
Jul 27, 2023 381.05 382.68 373.33 374.63 64,239,680 -0.90(-0.24%)
Jul 26, 2023 375.73 377.24 373.20 375.53 47,283,804 -1.25(-0.33%)
Jul 25, 2023 374.96 378.46 374.94 376.78 39,071,108 +2.54(+0.68%)
Jul 24, 2023 374.63 375.59 372.37 374.25 40,698,388 +0.60(+0.16%)
Jul 21, 2023 377.18 377.92 373.21 373.65 60,820,688 -1.12(-0.30%)
Jul 20, 2023 380.59 382.07 373.74 374.77 72,371,896 -8.84(-2.31%)
Jul 19, 2023 384.78 385.93 382.27 383.62 54,264,120 -0.09(-0.02%)
Jul 18, 2023 379.94 385.09 378.00 383.70 55,596,968 +3.11(+0.82%)
Jul 17, 2023 377.80 381.48 377.31 380.59 41,131,240 +3.52(+0.93%)
Jul 14, 2023 377.58 380.84 376.19 377.07 55,742,632 -0.08(-0.02%)
Jul 13, 2023 374.07 377.99 373.48 377.15 47,331,704 +6.30(+1.70%)
Jul 12, 2023 370.38 372.22 368.35 370.85 62,932,972 +4.62(+1.26%)
Jul 11, 2023 364.86 366.69 362.71 366.23 38,937,072 +1.80(+0.49%)
Jul 10, 2023 364.03 365.11 361.49 364.43 48,745,884 +0.12(+0.03%)
Jul 07, 2023 365.29 368.53 364.08 364.31 47,383,716 -1.21(-0.33%)
Jul 06, 2023 364.58 365.97 362.60 365.52 49,591,068 -2.81(-0.76%)
Jul 05, 2023 366.75 370.05 366.71 368.33 34,756,924 -0.01(-0.00%)
Jul 03, 2023 368.12 368.97 367.02 368.34 19,536,528 +0.87(+0.24%)
Jun 30, 2023 365.61 368.54 365.29 367.47 59,023,968 +5.58(+1.54%)
Jun 29, 2023 362.32 362.96 360.23 361.89 46,557,520 -0.73(-0.20%)
Jun 28, 2023 360.07 364.59 360.00 362.62 46,923,088 +0.71(+0.20%)
Jun 27, 2023 357.36 362.65 356.62 361.91 49,583,580 +6.12(+1.72%)
Jun 26, 2023 360.09 362.92 355.70 355.79 52,993,664 -4.83(-1.34%)
Jun 23, 2023 360.30 362.95 358.92 360.63 49,182,380 -3.61(-0.99%)
Jun 22, 2023 358.73 364.40 358.32 364.24 47,837,920 +4.25(+1.18%)
Jun 21, 2023 363.81 364.25 359.06 359.99 54,097,432 -4.97(-1.36%)
Jun 20, 2023 364.02 366.38 361.97 364.96 49,433,860 -0.52(-0.14%)
Jun 16, 2023 370.25 370.38 365.04 365.49 81,645,616 -2.31(-0.63%)
Jun 15, 2023 362.19 369.30 361.56 367.80 71,680,384 +4.33(+1.19%)
Jun 14, 2023 360.86 363.76 358.03 363.47 70,049,656 +2.62(+0.73%)
Jun 13, 2023 360.88 361.69 357.64 360.85 57,424,932 +2.75(+0.77%)
Jun 12, 2023 353.83 358.20 352.84 358.10 45,002,952 +5.95(+1.69%)
Jun 09, 2023 352.28 355.29 350.69 352.15 53,653,064 +1.34(+0.38%)
Jun 08, 2023 346.80 351.27 346.57 350.81 47,431,492 +4.30(+1.24%)
Jun 07, 2023 352.77 354.75 345.87 346.50 70,106,320 -5.98(-1.70%)
Jun 06, 2023 351.93 353.46 350.59 352.49 41,645,892 -0.06(-0.02%)
Jun 05, 2023 352.08 355.12 351.50 352.54 47,545,748 +0.25(+0.07%)
Jun 02, 2023 351.45 353.47 349.67 352.30 53,892,704 +2.62(+0.75%)
Jun 01, 2023 345.42 351.01 344.36 349.67 50,784,696 +3.99(+1.16%)
May 31, 2023 346.06 348.27 344.21 345.68 65,488,680 -1.98(-0.57%)
May 30, 2023 350.37 351.58 346.22 347.66 73,094,080 +1.57(+0.45%)
May 26, 2023 338.50 346.93 338.40 346.09 63,613,088 +8.62(+2.55%)
May 25, 2023 336.89 338.75 334.43 337.46 67,252,080 +8.02(+2.43%)
May 24, 2023 329.17 330.69 327.37 329.45 63,210,696 -1.70(-0.51%)
May 23, 2023 333.66 334.81 330.79 331.15 48,488,976 -4.25(-1.27%)
May 22, 2023 334.02 336.42 334.01 335.40 43,699,080 +1.12(+0.34%)
May 19, 2023 335.25 335.96 333.20 334.28 61,968,804 -0.75(-0.23%)
May 18, 2023 329.32 335.25 329.30 335.03 64,551,212 +6.11(+1.86%)
May 17, 2023 326.06 329.51 324.87 328.92 47,773,828 +3.93(+1.21%)
May 16, 2023 323.90 326.72 323.86 324.99 40,220,832 +0.37(+0.11%)
May 15, 2023 323.35 324.86 321.81 324.62 33,523,062 +1.75(+0.54%)
May 12, 2023 324.57 325.00 320.80 322.87 48,784,124 -1.16(-0.36%)
May 11, 2023 323.54 324.58 321.97 324.04 44,864,900 +1.05(+0.33%)
May 10, 2023 321.97 323.85 319.46 322.98 60,912,568 +3.48(+1.09%)
May 09, 2023 319.86 320.74 319.19 319.50 31,945,042 -2.04(-0.63%)
May 08, 2023 320.28 321.89 319.18 321.54 36,685,692 +0.79(+0.25%)
May 05, 2023 316.36 321.61 314.11 320.75 52,202,248 +6.68(+2.13%)
May 04, 2023 314.95 316.12 313.02 314.07 50,434,344 -1.11(-0.35%)
May 03, 2023 317.63 320.33 315.07 315.18 60,452,400 -2.08(-0.65%)
May 02, 2023 319.98 320.31 315.50 317.26 56,815,500 -2.79(-0.87%)
May 01, 2023 319.95 321.48 318.96 320.05 41,318,244 -0.37(-0.11%)
Apr 28, 2023 317.99 320.51 316.84 320.42 60,360,620 +2.19(+0.69%)
Apr 27, 2023 313.60 318.73 312.96 318.22 65,730,912 +8.42(+2.72%)
Apr 26, 2023 311.36 312.85 309.27 309.80 55,663,416 +1.87(+0.61%)
Apr 25, 2023 312.20 312.88 307.83 307.93 57,273,432 -5.92(-1.89%)
Apr 24, 2023 314.28 315.63 311.66 313.85 44,314,864 -0.65(-0.21%)
Apr 21, 2023 313.81 315.29 312.01 314.51 59,489,460 +0.33(+0.10%)
Apr 20, 2023 313.60 317.15 312.88 314.18 63,009,764 -2.41(-0.76%)
Apr 19, 2023 314.31 317.67 314.18 316.59 39,128,524 -0.15(-0.05%)
Apr 18, 2023 318.86 319.29 315.53 316.74 46,981,308 +0.02(+0.01%)
Apr 17, 2023 316.04 317.08 313.94 316.72 43,254,536 +0.27(+0.09%)
Apr 14, 2023 315.48 318.23 313.51 316.45 56,671,992 -0.60(-0.19%)
Apr 13, 2023 312.74 317.53 311.55 317.05 54,967,376 +6.09(+1.96%)
Apr 12, 2023 315.71 316.31 310.49 310.96 63,704,288 -2.77(-0.88%)
Apr 11, 2023 315.72 315.78 313.22 313.73 40,394,128 -2.03(-0.64%)
Apr 10, 2023 312.98 315.81 311.17 315.76 45,487,968 -0.18(-0.06%)
Apr 06, 2023 312.15 316.44 310.74 315.94 47,235,876 +2.12(+0.67%)
Apr 05, 2023 315.99 316.94 311.99 313.82 63,126,512 -3.13(-0.99%)
Apr 04, 2023 318.47 319.50 315.71 316.95 46,143,336 -1.07(-0.34%)
Apr 03, 2023 316.65 318.29 315.31 318.02 47,398,680 -0.78(-0.24%)
Mar 31, 2023 313.81 319.04 313.50 318.80 62,758,268 +5.22(+1.66%)
Mar 30, 2023 313.15 314.22 310.73 313.58 58,788,976 +2.94(+0.95%)
Mar 29, 2023 308.82 311.27 307.99 310.64 53,556,088 +5.56(+1.82%)
Mar 28, 2023 306.12 306.15 302.75 305.08 48,921,648 -1.63(-0.53%)
Mar 27, 2023 309.53 310.60 305.85 306.71 50,560,148 -2.12(-0.68%)
Mar 24, 2023 307.27 308.93 304.91 308.83 57,633,612 +1.13(+0.37%)
Mar 23, 2023 307.86 312.06 304.97 307.69 74,985,480 +3.61(+1.19%)
Mar 22, 2023 308.21 313.16 303.92 304.09 76,195,976 -4.19(-1.36%)
Mar 21, 2023 305.90 308.74 304.36 308.28 50,276,328 +4.34(+1.43%)
Mar 20, 2023 302.24 304.27 300.00 303.94 56,971,016 +1.08(+0.35%)
Mar 17, 2023 304.21 306.62 300.89 302.86 90,664,808 -1.44(-0.47%)
Mar 16, 2023 295.56 304.67 294.76 304.30 99,716,688 +7.81(+2.64%)
Mar 15, 2023 292.30 296.82 290.84 296.49 84,171,352 +1.55(+0.52%)
Mar 14, 2023 291.90 295.50 291.05 294.94 74,353,208 +6.62(+2.30%)
Mar 13, 2023 284.39 292.06 282.86 288.31 98,058,552 +2.12(+0.74%)
Mar 10, 2023 290.44 291.94 285.03 286.19 99,607,832 -4.08(-1.40%)
Mar 09, 2023 295.89 298.52 289.44 290.27 71,793,792 -5.12(-1.73%)
Mar 08, 2023 294.34 295.99 292.47 295.39 51,081,780 +1.47(+0.50%)
Mar 07, 2023 297.62 298.55 293.30 293.92 66,338,444 -3.65(-1.23%)
Mar 06, 2023 298.48 301.51 297.37 297.57 57,150,848 +0.34(+0.11%)
Mar 03, 2023 292.98 297.47 292.46 297.23 61,145,540 +6.02(+2.07%)
Mar 02, 2023 286.30 292.02 286.01 291.21 54,008,444 +2.39(+0.83%)
Mar 01, 2023 290.86 291.53 287.83 288.82 58,711,768 -2.34(-0.80%)
Feb 28, 2023 290.90 293.70 290.56 291.16 48,411,412 -0.38(-0.13%)
Feb 27, 2023 292.66 294.07 290.94 291.54 49,869,496 +2.07(+0.72%)
Feb 24, 2023 289.38 290.57 287.68 289.46 75,005,624 -4.93(-1.67%)
Feb 23, 2023 295.53 295.69 290.16 294.39 69,754,224 +2.55(+0.87%)
Feb 22, 2023 292.21 293.94 290.17 291.85 51,642,344 +0.22(+0.07%)
Feb 21, 2023 294.83 296.29 291.49 291.63 46,750,532 -7.07(-2.37%)
Feb 17, 2023 298.61 299.46 295.66 298.70 58,728,476 -2.12(-0.71%)
Feb 16, 2023 301.89 305.91 300.67 300.82 60,037,264 -5.75(-1.88%)
Feb 15, 2023 302.41 306.74 301.71 306.57 43,458,960 +2.33(+0.77%)
Feb 14, 2023 300.41 305.20 298.45 304.24 64,482,496 +2.23(+0.74%)
Feb 13, 2023 298.67 302.61 297.48 302.01 40,852,756 +4.76(+1.60%)
Feb 10, 2023 297.03 299.11 294.82 297.25 50,561,684 -1.96(-0.66%)
Feb 09, 2023 306.32 306.44 297.75 299.21 49,568,092 -2.67(-0.88%)
Feb 08, 2023 306.02 306.97 301.19 301.88 57,066,784 -5.46(-1.78%)
Feb 07, 2023 300.98 308.49 299.85 307.35 68,003,968 +6.24(+2.07%)
Feb 06, 2023 301.03 303.41 299.75 301.11 41,028,376 -2.57(-0.85%)
Feb 03, 2023 302.45 309.84 302.16 303.68 77,528,912 -5.50(-1.78%)
Feb 02, 2023 305.06 311.12 304.22 309.17 84,065,424 +10.71(+3.59%)
Feb 01, 2023 292.00 300.95 289.91 298.46 67,541,952 +6.25(+2.14%)
Jan 31, 2023 287.94 292.31 287.83 292.21 46,902,880 +4.31(+1.50%)
Jan 30, 2023 290.54 291.97 287.52 287.90 49,693,608 -5.94(-2.02%)
Jan 27, 2023 289.61 295.82 289.49 293.84 57,651,644 +2.90(+1.00%)
Jan 26, 2023 288.84 291.12 286.16 290.94 51,844,740 +5.56(+1.95%)
Jan 25, 2023 281.45 286.00 278.88 285.38 52,374,344 -0.63(-0.22%)
Jan 24, 2023 284.96 287.18 284.44 286.01 44,229,020 -0.59(-0.20%)
Jan 23, 2023 281.22 287.84 280.42 286.60 53,142,936 +6.23(+2.22%)
Jan 20, 2023 274.53 280.71 273.46 280.37 61,784,752 +7.47(+2.74%)
Jan 19, 2023 273.96 275.11 271.65 272.90 44,119,864 -2.71(-0.98%)
Jan 18, 2023 280.80 282.36 275.40 275.61 47,980,836 -3.63(-1.30%)
Jan 17, 2023 278.48 280.54 277.30 279.24 36,841,740 +0.57(+0.20%)
Jan 13, 2023 274.24 278.92 273.90 278.67 45,373,820 +1.90(+0.69%)
Jan 12, 2023 275.85 277.81 271.50 276.77 60,957,748 +1.49(+0.54%)
Jan 11, 2023 271.68 275.39 270.89 275.28 44,253,240 +4.68(+1.73%)
Jan 10, 2023 267.29 270.71 266.77 270.60 35,471,488 +2.27(+0.85%)
Jan 09, 2023 268.62 273.04 267.71 268.33 45,752,936 +1.73(+0.65%)
Jan 06, 2023 261.20 267.73 258.21 266.60 55,255,516 +7.16(+2.76%)
Jan 05, 2023 261.88 262.05 259.12 259.44 45,318,360 -4.13(-1.57%)
Jan 04, 2023 264.46 265.26 260.38 263.57 47,937,904 +1.25(+0.48%)
Jan 03, 2023 266.45 267.95 259.99 262.32 42,752,708 -1.79(-0.68%)
Dec 30, 2022 261.46 264.23 260.15 264.10 38,252,568 -0.16(-0.06%)
Dec 29, 2022 260.81 265.22 260.11 264.26 46,194,328 +6.29(+2.44%)
Dec 28, 2022 261.02 263.30 257.61 257.97 47,407,520 -3.45(-1.32%)
Dec 27, 2022 264.56 264.66 260.88 261.43 38,334,212 -3.75(-1.41%)
Dec 23, 2022 263.30 265.85 261.38 265.18 40,112,756 +0.60(+0.22%)
Dec 22, 2022 268.17 268.30 260.31 264.58 60,498,324 -6.63(-2.45%)
Dec 21, 2022 268.39 272.53 267.54 271.21 46,501,108 +3.88(+1.45%)
Dec 20, 2022 266.37 269.10 264.77 267.34 51,841,708 -0.21(-0.08%)
Dec 19, 2022 271.63 271.72 266.30 267.55 44,485,056 -3.81(-1.41%)
Dec 16, 2022 273.29 274.84 269.74 271.36 69,772,096 -2.61(-0.95%)
Dec 15, 2022 279.35 280.03 272.76 273.97 61,401,476 -9.52(-3.36%)
Dec 14, 2022 285.01 288.34 280.20 283.49 65,601,420 -2.12(-0.74%)
Dec 13, 2022 293.52 293.75 282.89 285.61 81,373,880 +3.04(+1.07%)
Dec 12, 2022 279.24 282.63 278.19 282.57 36,018,000 +3.50(+1.26%)
Dec 09, 2022 279.83 282.63 278.62 279.07 48,371,096 -1.79(-0.64%)
Dec 08, 2022 278.94 281.84 276.84 280.86 42,936,116 +3.29(+1.18%)
Dec 07, 2022 277.51 279.59 275.84 277.57 46,307,472 -1.14(-0.41%)
Dec 06, 2022 284.45 284.59 277.30 278.71 54,351,384 -5.90(-2.07%)
Dec 05, 2022 287.32 288.60 283.13 284.61 41,698,700 -4.86(-1.68%)
Dec 02, 2022 285.50 290.36 285.32 289.46 54,310,288 -1.16(-0.40%)
Dec 01, 2022 290.59 292.63 287.81 290.62 51,936,224 +0.36(+0.12%)
Nov 30, 2022 277.88 290.38 277.02 290.27 75,317,504 +12.65(+4.56%)
Nov 29, 2022 279.96 280.36 276.23 277.61 35,911,284 -2.12(-0.76%)
Nov 28, 2022 281.90 283.93 278.79 279.73 39,136,412 -4.17(-1.47%)
Nov 25, 2022 284.16 284.87 283.40 283.89 15,664,060 -1.88(-0.66%)
Nov 23, 2022 282.95 286.41 282.78 285.77 46,964,364 +2.84(+1.00%)
Nov 22, 2022 279.66 283.09 277.50 282.94 40,569,928 +4.02(+1.44%)
Nov 21, 2022 280.41 281.58 278.08 278.92 40,395,028 -2.90(-1.03%)
Nov 18, 2022 284.85 284.95 279.34 281.82 54,283,524 +0.01(+0.00%)
Nov 17, 2022 277.92 283.30 277.80 281.81 55,909,660 -0.62(-0.22%)
Nov 16, 2022 284.36 286.43 281.60 282.43 49,263,292 -3.91(-1.37%)
Nov 15, 2022 289.13 290.17 282.95 286.34 74,547,928 +3.91(+1.38%)
Nov 14, 2022 282.85 286.17 281.44 282.43 55,907,476 -2.49(-0.88%)
Nov 11, 2022 279.58 285.60 278.23 284.92 68,044,656 +5.15(+1.84%)
Nov 10, 2022 273.10 280.06 270.96 279.77 99,997,744 +19.23(+7.38%)
Nov 09, 2022 264.94 265.73 260.26 260.54 65,409,388 -6.15(-2.31%)
Nov 08, 2022 266.30 269.97 262.72 266.70 63,685,080 +1.93(+0.73%)
Nov 07, 2022 262.95 265.31 260.79 264.77 47,732,140 +2.88(+1.10%)
Nov 04, 2022 262.73 263.80 256.35 261.89 79,168,520 +4.15(+1.61%)
Nov 03, 2022 260.24 261.71 257.36 257.74 70,653,216 -5.14(-1.95%)
Nov 02, 2022 272.18 275.28 262.81 262.88 80,556,944 -9.33(-3.43%)
Nov 01, 2022 278.52 279.10 271.84 272.21 46,349,224 -2.81(-1.02%)
Oct 31, 2022 275.98 276.81 273.08 275.02 48,476,536 -3.24(-1.16%)
Oct 28, 2022 269.36 278.73 269.19 278.25 63,555,640 +8.26(+3.06%)
Oct 27, 2022 273.87 275.35 269.47 269.99 58,304,184 -5.01(-1.82%)
Oct 26, 2022 275.52 280.99 274.50 275.00 64,485,592 -6.21(-2.21%)
Oct 25, 2022 276.46 281.60 274.97 281.21 59,431,156 +5.70(+2.07%)
Oct 24, 2022 272.78 276.45 269.10 275.51 64,588,196 +3.00(+1.10%)
Oct 21, 2022 265.15 273.06 264.01 272.52 78,727,856 +6.24(+2.34%)
Oct 20, 2022 266.74 271.94 265.10 266.27 61,228,400 -1.37(-0.51%)
Oct 19, 2022 267.08 270.79 265.24 267.64 53,572,092 -0.98(-0.36%)
Oct 18, 2022 273.61 274.29 265.91 268.62 70,365,448 +2.11(+0.79%)
Oct 17, 2022 264.03 267.39 263.93 266.51 65,047,452 +8.52(+3.30%)
Oct 14, 2022 268.34 268.94 257.40 257.99 78,547,528 -8.00(-3.01%)
Oct 13, 2022 252.47 267.32 251.58 265.99 114,004,104 +6.10(+2.35%)
Oct 12, 2022 260.62 262.56 259.19 259.89 50,961,680 -0.09(-0.03%)
Oct 11, 2022 261.91 264.81 258.28 259.98 67,119,904 -3.62(-1.37%)
Oct 10, 2022 266.46 266.86 260.86 263.60 61,083,036 -2.66(-1.00%)
Oct 07, 2022 272.12 272.25 264.92 266.26 72,115,064 -10.55(-3.81%)
Oct 06, 2022 278.00 281.18 276.48 276.81 54,216,804 -2.20(-0.79%)
Oct 05, 2022 275.35 280.82 272.52 279.01 56,178,020 -0.15(-0.05%)
Oct 04, 2022 276.05 279.87 276.05 279.15 67,329,904 +8.51(+3.14%)
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.