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 Green Energy Index ETF (NQ: QCLN )

32.28 -0.06 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 30, 2024 32.62 32.92 32.32 32.34 88,627 -0.90(-2.71%)
Apr 29, 2024 32.66 33.34 32.66 33.24 114,396 +1.22(+3.81%)
Apr 26, 2024 31.53 32.30 31.50 32.02 174,662 +0.56(+1.78%)
Apr 25, 2024 31.10 31.57 30.70 31.46 134,666 -0.06(-0.19%)
Apr 24, 2024 31.75 32.12 31.22 31.52 183,409 +0.27(+0.86%)
Apr 23, 2024 30.53 31.52 30.40 31.25 99,465 +0.64(+2.09%)
Apr 22, 2024 30.43 30.79 29.95 30.61 139,641 +0.13(+0.43%)
Apr 19, 2024 30.59 30.87 30.32 30.48 122,074 -0.25(-0.81%)
Apr 18, 2024 31.14 31.33 30.50 30.73 165,481 -0.44(-1.41%)
Apr 17, 2024 31.23 31.67 31.02 31.17 143,881 +0.14(+0.45%)
Apr 16, 2024 31.23 31.39 30.85 31.03 351,603 -0.61(-1.93%)
Apr 15, 2024 32.76 32.83 31.54 31.64 159,673 -1.06(-3.24%)
Apr 12, 2024 33.66 33.82 32.61 32.70 144,155 -1.22(-3.60%)
Apr 11, 2024 34.05 34.15 33.26 33.92 96,706 +0.08(+0.24%)
Apr 10, 2024 33.66 33.91 33.46 33.84 327,197 -0.88(-2.53%)
Apr 09, 2024 33.99 34.72 33.98 34.72 282,755 +0.88(+2.60%)
Apr 08, 2024 33.38 34.10 33.38 33.84 135,857 +0.65(+1.96%)
Apr 05, 2024 33.09 33.49 32.89 33.19 88,327 -0.29(-0.87%)
Apr 04, 2024 34.16 34.71 33.32 33.48 107,490 -0.20(-0.59%)
Apr 03, 2024 33.17 33.71 32.96 33.68 256,892 +0.33(+0.99%)
Apr 02, 2024 33.75 33.79 33.28 33.35 259,272 -1.20(-3.47%)
Apr 01, 2024 34.85 34.94 34.28 34.55 142,829 -0.13(-0.37%)
Mar 28, 2024 34.66 35.08 34.54 34.68 136,455 +0.02(+0.06%)
Mar 27, 2024 33.34 34.67 33.32 34.66 133,303 +1.61(+4.87%)
Mar 26, 2024 33.63 33.63 33.03 33.05 141,596 -0.17(-0.51%)
Mar 25, 2024 33.27 33.83 33.16 33.22 128,645 -0.13(-0.39%)
Mar 22, 2024 33.50 33.66 33.21 33.35 94,673 -0.46(-1.36%)
Mar 21, 2024 33.72 34.34 33.72 33.81 185,407 +0.30(+0.90%)
Mar 20, 2024 32.50 33.76 32.43 33.51 208,486 +0.93(+2.85%)
Mar 19, 2024 32.45 32.78 32.35 32.58 125,659 -0.30(-0.91%)
Mar 18, 2024 32.90 33.14 32.35 32.88 116,348 +0.27(+0.83%)
Mar 15, 2024 32.42 32.77 32.36 32.61 174,384 -0.13(-0.40%)
Mar 14, 2024 33.80 33.88 32.42 32.74 282,838 -1.22(-3.59%)
Mar 13, 2024 34.30 34.78 33.91 33.96 308,973 -0.71(-2.05%)
Mar 12, 2024 35.24 35.25 34.38 34.67 329,689 -0.57(-1.62%)
Mar 11, 2024 35.15 35.81 35.13 35.24 466,905 +0.03(+0.09%)
Mar 08, 2024 35.77 36.22 35.17 35.21 222,185 -0.24(-0.68%)
Mar 07, 2024 34.71 35.70 34.70 35.45 290,893 +0.93(+2.69%)
Mar 06, 2024 34.28 34.83 33.87 34.52 163,849 +0.60(+1.77%)
Mar 05, 2024 34.25 34.53 33.86 33.92 166,131 -1.06(-3.03%)
Mar 04, 2024 35.81 35.81 34.82 34.98 186,743 -0.86(-2.40%)
Mar 01, 2024 35.16 36.05 34.93 35.84 144,085 +0.69(+1.96%)
Feb 29, 2024 35.10 35.74 34.79 35.15 153,616 +0.54(+1.56%)
Feb 28, 2024 34.57 35.03 34.43 34.61 142,518 +0.03(+0.09%)
Feb 27, 2024 34.60 34.76 34.34 34.58 140,379 +0.49(+1.44%)
Feb 26, 2024 33.67 34.39 33.55 34.09 232,908 +0.58(+1.73%)
Feb 23, 2024 34.09 34.16 33.43 33.51 540,186 -0.81(-2.36%)
Feb 22, 2024 35.28 35.28 34.30 34.32 325,861 -1.41(-3.95%)
Feb 21, 2024 35.50 35.87 35.40 35.73 185,934 -0.44(-1.22%)
Feb 20, 2024 36.50 36.66 35.74 36.17 185,198 -0.88(-2.38%)
Feb 16, 2024 36.99 37.49 36.77 37.05 230,661 -0.37(-0.99%)
Feb 15, 2024 36.86 37.69 36.86 37.42 242,440 +0.70(+1.91%)
Feb 14, 2024 35.95 36.73 35.89 36.72 151,828 +1.28(+3.61%)
Feb 13, 2024 35.68 36.01 35.14 35.44 202,703 -1.93(-5.16%)
Feb 12, 2024 36.52 37.86 36.52 37.37 256,174 +0.69(+1.88%)
Feb 09, 2024 36.08 36.77 36.05 36.68 129,929 +0.84(+2.34%)
Feb 08, 2024 35.25 36.00 35.14 35.84 143,240 +0.49(+1.39%)
Feb 07, 2024 35.51 35.73 34.76 35.35 132,731 +0.59(+1.70%)
Feb 06, 2024 33.95 34.77 33.84 34.76 181,003 +0.69(+2.03%)
Feb 05, 2024 34.39 34.39 33.62 34.07 221,253 -0.71(-2.04%)
Feb 02, 2024 34.71 34.95 34.24 34.78 143,786 -0.56(-1.58%)
Feb 01, 2024 35.45 35.84 34.64 35.34 207,113 +0.63(+1.82%)
Jan 31, 2024 35.23 36.26 34.66 34.71 158,000 -0.77(-2.17%)
Jan 30, 2024 35.67 35.95 35.42 35.48 134,959 -0.57(-1.58%)
Jan 29, 2024 34.77 36.05 34.51 36.05 180,732 +1.21(+3.47%)
Jan 26, 2024 35.10 35.49 34.80 34.84 192,751 -0.17(-0.49%)
Jan 25, 2024 35.46 35.46 34.59 35.01 399,616 -0.53(-1.49%)
Jan 24, 2024 36.73 36.87 35.43 35.54 240,326 -0.72(-1.99%)
Jan 23, 2024 36.47 36.87 35.86 36.26 232,830 +0.52(+1.45%)
Jan 22, 2024 35.09 36.67 35.09 35.74 191,483 +0.88(+2.52%)
Jan 19, 2024 34.84 35.00 34.05 34.86 180,909 +0.05(+0.14%)
Jan 18, 2024 35.38 35.38 34.34 34.81 139,866 -0.17(-0.49%)
Jan 17, 2024 35.07 35.23 34.59 34.98 234,803 -0.92(-2.56%)
Jan 16, 2024 36.37 36.48 35.80 35.90 243,470 -0.86(-2.34%)
Jan 12, 2024 37.35 37.95 36.65 36.76 254,108 -0.72(-1.92%)
Jan 11, 2024 38.03 38.10 36.99 37.48 160,443 -0.83(-2.17%)
Jan 10, 2024 38.64 38.64 37.72 38.31 196,793 -0.46(-1.19%)
Jan 09, 2024 38.75 39.17 38.42 38.77 116,773 -0.42(-1.07%)
Jan 08, 2024 38.69 39.29 38.38 39.19 293,862 +0.50(+1.29%)
Jan 05, 2024 38.79 39.61 38.52 38.69 242,194 -0.31(-0.79%)
Jan 04, 2024 39.53 39.55 38.97 39.00 269,998 -0.93(-2.33%)
Jan 03, 2024 40.57 40.57 39.35 39.93 255,491 -1.50(-3.62%)
Jan 02, 2024 41.53 42.22 41.14 41.43 445,378 -0.74(-1.75%)
Dec 29, 2023 42.92 42.92 42.13 42.17 277,091 -0.77(-1.79%)
Dec 28, 2023 43.08 43.43 42.82 42.94 246,796 -0.31(-0.72%)
Dec 27, 2023 43.34 43.50 42.99 43.25 208,538 +0.02(+0.05%)
Dec 26, 2023 42.70 43.45 42.70 43.23 374,278 +0.73(+1.72%)
Dec 22, 2023 42.47 42.86 42.15 42.50 294,754 +0.17(+0.41%)
Dec 21, 2023 41.92 42.45 41.86 42.33 419,633 +1.22(+2.96%)
Dec 20, 2023 42.74 42.92 41.10 41.11 236,920 -1.87(-4.34%)
Dec 19, 2023 42.24 43.14 42.24 42.98 318,423 +1.02(+2.43%)
Dec 18, 2023 42.05 42.41 41.60 41.96 286,843 -0.31(-0.73%)
Dec 15, 2023 42.56 42.79 41.80 42.27 277,662 +0.01(+0.02%)
Dec 14, 2023 40.16 42.72 40.16 42.26 602,227 +3.00(+7.65%)
Dec 13, 2023 36.87 39.26 36.80 39.25 370,145 +2.21(+5.95%)
Dec 12, 2023 37.68 37.68 36.55 37.05 432,332 -0.79(-2.08%)
Dec 11, 2023 37.45 37.94 37.35 37.84 164,226 +0.10(+0.26%)
Dec 08, 2023 37.69 38.33 37.40 37.74 324,002 +0.05(+0.13%)
Dec 07, 2023 37.33 37.73 37.09 37.69 168,256 +0.60(+1.61%)
Dec 06, 2023 37.31 38.15 37.03 37.09 215,969 +0.09(+0.24%)
Dec 05, 2023 37.32 37.64 36.95 37.00 266,422 -0.75(-1.98%)
Dec 04, 2023 37.59 38.34 37.50 37.75 231,436 -0.20(-0.53%)
Dec 01, 2023 36.23 37.98 36.01 37.95 254,978 +1.42(+3.88%)
Nov 30, 2023 36.83 36.93 36.18 36.53 271,868 -0.16(-0.44%)
Nov 29, 2023 36.77 37.71 36.61 36.69 398,442 +0.47(+1.30%)
Nov 28, 2023 35.41 36.26 35.13 36.22 198,485 +0.77(+2.17%)
Nov 27, 2023 35.59 35.80 35.19 35.45 230,849 -0.47(-1.31%)
Nov 24, 2023 35.69 36.12 35.59 35.92 61,650 +0.11(+0.31%)
Nov 22, 2023 35.99 36.11 35.64 35.81 218,809 +0.02(+0.06%)
Nov 21, 2023 36.27 36.42 35.68 35.79 246,304 -0.85(-2.32%)
Nov 20, 2023 36.00 36.80 35.73 36.64 158,509 +0.68(+1.89%)
Nov 17, 2023 35.66 35.99 35.30 35.96 126,948 +0.33(+0.92%)
Nov 16, 2023 36.10 36.34 35.38 35.63 176,751 -0.85(-2.33%)
Nov 15, 2023 36.01 37.48 35.97 36.48 315,434 +0.75(+2.09%)
Nov 14, 2023 34.39 35.85 34.39 35.73 512,888 +2.59(+7.80%)
Nov 13, 2023 32.62 33.36 32.42 33.15 179,464 +0.23(+0.70%)
Nov 10, 2023 32.74 32.94 32.31 32.92 255,767 -0.01(-0.03%)
Nov 09, 2023 34.21 34.38 32.79 32.93 317,988 -1.25(-3.65%)
Nov 08, 2023 34.91 34.91 33.76 34.17 468,108 -0.80(-2.28%)
Nov 07, 2023 34.67 35.05 34.34 34.97 182,845 +0.15(+0.43%)
Nov 06, 2023 36.00 36.07 34.46 34.82 288,885 -1.07(-2.98%)
Nov 03, 2023 35.89 36.59 35.68 35.89 626,763 +0.88(+2.51%)
Nov 02, 2023 33.76 35.12 33.76 35.01 302,766 +1.68(+5.03%)
Nov 01, 2023 33.53 33.64 32.72 33.34 244,595 -0.17(-0.51%)
Oct 31, 2023 33.15 33.56 33.05 33.51 736,254 +0.38(+1.15%)
Oct 30, 2023 34.25 34.52 32.88 33.13 355,314 -1.41(-4.08%)
Oct 27, 2023 35.38 35.38 34.39 34.53 146,392 -0.91(-2.56%)
Oct 26, 2023 35.64 36.10 35.19 35.44 156,749 -0.05(-0.14%)
Oct 25, 2023 36.01 36.02 35.45 35.49 207,636 -1.03(-2.82%)
Oct 24, 2023 36.32 37.04 36.32 36.52 158,588 +0.62(+1.72%)
Oct 23, 2023 35.66 36.61 35.14 35.90 219,877 -0.22(-0.61%)
Oct 20, 2023 36.48 36.95 36.08 36.12 177,615 -1.49(-3.95%)
Oct 19, 2023 38.76 38.87 37.41 37.61 172,170 -1.48(-3.78%)
Oct 18, 2023 40.40 40.40 38.97 39.08 123,325 -1.92(-4.67%)
Oct 17, 2023 39.86 41.37 39.86 41.00 82,657 +0.49(+1.21%)
Oct 16, 2023 39.76 40.69 39.79 40.51 241,635 +0.77(+1.93%)
Oct 13, 2023 40.60 40.67 39.61 39.74 159,760 -0.74(-1.82%)
Oct 12, 2023 41.42 41.53 40.10 40.48 156,555 -0.74(-1.79%)
Oct 11, 2023 41.43 41.77 40.70 41.22 164,746 +0.20(+0.49%)
Oct 10, 2023 39.29 41.10 39.29 41.02 426,161 +1.88(+4.79%)
Oct 09, 2023 39.17 39.44 38.58 39.14 128,220 -0.58(-1.46%)
Oct 06, 2023 38.35 39.82 38.23 39.72 207,196 +0.91(+2.34%)
Oct 05, 2023 40.13 40.13 38.70 38.81 305,020 -1.81(-4.45%)
Oct 04, 2023 39.76 40.74 39.51 40.62 130,328 +0.84(+2.11%)
Oct 03, 2023 40.83 40.83 39.57 39.78 160,031 -1.51(-3.65%)
Oct 02, 2023 42.21 42.45 41.03 41.29 150,649 -1.26(-2.96%)
Sep 29, 2023 43.03 43.48 42.29 42.55 198,859 +0.14(+0.33%)
Sep 28, 2023 42.11 42.71 41.50 42.41 80,706 +0.24(+0.57%)
Sep 27, 2023 42.53 42.70 41.67 42.17 96,544 -0.11(-0.26%)
Sep 26, 2023 42.50 42.96 42.20 42.28 137,517 -0.60(-1.40%)
Sep 25, 2023 42.30 42.93 42.64 42.88 189,233 +0.24(+0.56%)
Sep 22, 2023 43.37 43.59 42.59 42.64 105,672 -0.37(-0.87%)
Sep 21, 2023 43.57 43.73 43.01 43.01 175,665 -1.32(-2.97%)
Sep 20, 2023 45.11 45.38 44.30 44.33 156,040 -0.56(-1.24%)
Sep 19, 2023 44.92 45.37 44.60 44.89 113,807 -0.12(-0.27%)
Sep 18, 2023 45.65 45.83 45.00 45.01 114,139 -0.95(-2.06%)
Sep 15, 2023 46.42 46.65 45.72 45.95 144,669 -0.69(-1.48%)
Sep 14, 2023 46.02 46.72 45.92 46.64 119,758 +0.94(+2.05%)
Sep 13, 2023 46.09 46.32 45.57 45.70 90,450 -0.45(-0.97%)
Sep 12, 2023 45.78 46.67 45.63 46.15 131,634 +0.16(+0.35%)
Sep 11, 2023 46.13 46.25 45.50 45.99 119,110 +0.45(+0.99%)
Sep 08, 2023 45.88 45.95 45.22 45.54 157,510 -0.32(-0.70%)
Sep 07, 2023 45.58 45.91 44.90 45.86 129,803 -0.68(-1.46%)
Sep 06, 2023 47.31 47.51 46.09 46.54 192,139 -0.93(-1.95%)
Sep 05, 2023 47.45 47.73 47.10 47.47 96,155 -0.10(-0.21%)
Sep 01, 2023 47.80 48.32 47.43 47.57 62,324 +0.15(+0.32%)
Aug 31, 2023 47.50 47.97 47.35 47.42 137,327 -0.04(-0.08%)
Aug 30, 2023 47.35 47.78 47.05 47.46 81,400 +0.00(+0.00%)
Aug 29, 2023 45.40 47.53 45.40 47.46 121,858 +1.91(+4.18%)
Aug 28, 2023 45.47 45.82 45.25 45.55 92,754 +0.36(+0.79%)
Aug 25, 2023 44.79 45.43 44.37 45.20 75,973 +0.65(+1.46%)
Aug 24, 2023 46.07 46.07 44.55 44.55 336,820 -1.37(-2.98%)
Aug 23, 2023 44.90 46.04 44.90 45.91 107,101 +0.82(+1.81%)
Aug 22, 2023 45.92 46.09 44.80 45.10 113,212 -0.38(-0.83%)
Aug 21, 2023 45.07 45.62 45.02 45.47 107,355 +0.55(+1.22%)
Aug 18, 2023 44.22 45.13 44.18 44.93 244,657 -0.02(-0.04%)
Aug 17, 2023 45.76 45.83 44.95 44.95 126,443 -0.94(-2.04%)
Aug 16, 2023 46.49 46.86 45.88 45.88 149,257 -1.00(-2.13%)
Aug 15, 2023 47.89 47.94 46.83 46.88 87,006 -1.37(-2.83%)
Aug 14, 2023 47.59 48.29 46.85 48.25 123,909 +0.32(+0.67%)
Aug 11, 2023 48.15 48.15 47.62 47.93 96,697 -0.59(-1.21%)
Aug 10, 2023 49.41 49.70 48.31 48.52 208,008 -0.75(-1.52%)
Aug 09, 2023 49.87 49.97 48.97 49.26 2,190,509 -0.41(-0.82%)
Aug 08, 2023 48.97 49.68 48.58 49.67 95,557 -0.10(-0.20%)
Aug 07, 2023 50.48 50.48 49.14 49.77 130,294 -0.56(-1.11%)
Aug 04, 2023 51.27 51.43 50.25 50.33 89,049 -0.58(-1.14%)
Aug 03, 2023 50.89 51.53 50.80 50.91 156,342 -0.05(-0.10%)
Aug 02, 2023 52.09 52.09 50.46 50.96 167,919 -2.45(-4.59%)
Aug 01, 2023 54.11 54.11 53.34 53.41 381,343 -1.02(-1.87%)
Jul 31, 2023 53.99 54.63 53.96 54.43 111,740 +0.81(+1.51%)
Jul 28, 2023 53.45 53.69 52.79 53.62 200,515 +0.82(+1.55%)
Jul 27, 2023 54.51 54.55 52.59 52.81 125,736 -1.01(-1.87%)
Jul 26, 2023 53.03 54.13 52.98 53.81 116,989 +0.09(+0.17%)
Jul 25, 2023 54.22 54.54 53.68 53.72 379,032 -0.10(-0.19%)
Jul 24, 2023 53.64 54.03 53.08 53.82 158,958 -0.03(-0.06%)
Jul 21, 2023 54.70 54.70 53.32 53.85 66,904 -0.39(-0.72%)
Jul 20, 2023 55.19 55.19 54.05 54.24 106,865 -1.80(-3.20%)
Jul 19, 2023 56.61 57.01 55.92 56.04 271,279 -0.16(-0.28%)
Jul 18, 2023 56.06 56.89 56.01 56.20 154,930 +0.09(+0.16%)
Jul 17, 2023 54.44 56.31 54.21 56.11 105,632 +1.75(+3.21%)
Jul 14, 2023 55.57 55.71 54.16 54.36 262,554 -1.23(-2.21%)
Jul 13, 2023 55.32 55.71 54.98 55.59 598,023 +0.80(+1.46%)
Jul 12, 2023 54.62 55.05 54.12 54.79 192,101 +0.98(+1.82%)
Jul 11, 2023 53.81 54.05 53.27 53.81 134,379 +0.12(+0.22%)
Jul 10, 2023 52.50 53.70 52.17 53.69 123,699 +1.22(+2.32%)
Jul 07, 2023 51.36 53.20 51.36 52.48 125,368 +1.52(+2.98%)
Jul 06, 2023 51.19 51.43 50.13 50.96 84,168 -1.16(-2.22%)
Jul 05, 2023 52.49 52.53 51.83 52.12 157,718 -0.17(-0.32%)
Jul 03, 2023 51.70 52.83 51.70 52.29 77,297 +1.26(+2.46%)
Jun 30, 2023 50.49 51.28 50.12 51.03 136,262 +1.06(+2.12%)
Jun 29, 2023 49.42 50.18 49.27 49.97 310,363 +0.61(+1.23%)
Jun 28, 2023 49.00 49.79 48.78 49.36 166,092 +0.12(+0.24%)
Jun 27, 2023 48.21 49.25 47.88 49.24 82,084 +1.24(+2.57%)
Jun 26, 2023 48.16 49.17 47.95 48.01 93,216 +0.02(+0.04%)
Jun 23, 2023 48.27 48.42 47.96 47.99 112,892 -1.14(-2.33%)
Jun 22, 2023 49.21 49.47 48.41 49.13 104,737 -0.48(-0.96%)
Jun 21, 2023 50.30 50.56 49.49 49.61 87,231 -0.93(-1.85%)
Jun 20, 2023 50.84 50.97 49.79 50.54 116,146 -0.38(-0.74%)
Jun 16, 2023 51.74 51.76 50.57 50.92 140,855 -0.55(-1.06%)
Jun 15, 2023 50.59 51.66 50.42 51.47 58,708 +6.01(+13.23%)
May 08, 2023 45.34 45.68 44.87 45.45 105,974 +0.46(+1.02%)
May 05, 2023 43.83 45.14 43.83 45.00 100,089 +1.69(+3.90%)
May 04, 2023 43.89 44.00 43.11 43.31 122,767 -0.31(-0.71%)
May 03, 2023 43.59 44.46 43.52 43.61 106,041 +0.12(+0.27%)
May 02, 2023 44.07 44.23 43.23 43.49 115,630 -0.80(-1.80%)
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.