Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

89.12 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2015 8.940 8.976 8.795 8.797 18,784,580 -0.21(-2.30%)
Mar 30, 2015 8.897 9.004 8.896 9.004 26,283,724 +0.21(+2.44%)
Mar 27, 2015 8.713 8.828 8.690 8.790 19,264,928 +0.07(+0.81%)
Mar 26, 2015 8.638 8.818 8.576 8.719 36,981,104 -0.06(-0.67%)
Mar 25, 2015 9.232 9.246 8.772 8.777 37,153,708 -0.42(-4.59%)
Mar 24, 2015 9.263 9.350 9.196 9.200 14,633,963 -0.07(-0.71%)
Mar 23, 2015 9.297 9.346 9.261 9.266 14,287,697 -0.05(-0.50%)
Mar 20, 2015 9.333 9.395 9.303 9.312 14,521,043 +0.13(+1.38%)
Mar 19, 2015 9.180 9.234 9.153 9.186 14,203,846 +0.02(+0.27%)
Mar 18, 2015 8.931 9.239 8.841 9.161 18,530,130 +0.18(+2.00%)
Mar 17, 2015 8.904 9.008 8.865 8.981 15,519,748 +0.02(+0.25%)
Mar 16, 2015 8.792 8.959 8.775 8.959 20,201,310 +0.23(+2.64%)
Mar 13, 2015 8.793 8.860 8.621 8.729 30,563,822 -0.08(-0.92%)
Mar 12, 2015 8.678 8.828 8.669 8.810 20,060,198 +0.12(+1.36%)
Mar 11, 2015 8.820 8.840 8.686 8.693 21,788,982 -0.11(-1.21%)
Mar 10, 2015 9.003 9.005 8.795 8.799 29,538,674 -0.33(-3.59%)
Mar 09, 2015 9.117 9.178 9.043 9.127 14,986,423 +0.05(+0.56%)
Mar 06, 2015 9.270 9.304 9.035 9.076 23,508,186 -0.21(-2.31%)
Mar 05, 2015 9.309 9.348 9.217 9.291 17,365,182 +0.03(+0.31%)
Mar 04, 2015 9.273 9.297 9.171 9.263 20,816,606 -0.07(-0.72%)
Mar 03, 2015 9.363 9.384 9.245 9.330 24,757,584 -0.09(-0.98%)
Mar 02, 2015 9.287 9.427 9.285 9.422 18,599,584 +0.17(+1.80%)
Feb 27, 2015 9.330 9.342 9.226 9.256 12,813,675 -0.08(-0.87%)
Feb 26, 2015 9.260 9.346 9.213 9.337 15,105,163 +0.09(+1.01%)
Feb 25, 2015 9.263 9.332 9.205 9.243 16,383,695 -0.05(-0.52%)
Feb 24, 2015 9.254 9.311 9.200 9.292 17,079,080 +0.01(+0.13%)
Feb 23, 2015 9.253 9.281 9.208 9.280 14,266,978 +0.02(+0.23%)
Feb 20, 2015 9.126 9.269 9.069 9.258 21,294,826 +0.12(+1.33%)
Feb 19, 2015 9.037 9.147 9.032 9.137 19,053,208 +0.09(+0.97%)
Feb 18, 2015 9.002 9.057 8.976 9.049 14,101,351 +0.03(+0.29%)
Feb 17, 2015 9.004 9.034 8.963 9.022 15,587,711 +0.02(+0.20%)
Feb 13, 2015 8.908 9.004 9.004 9.004 26,625,748 +0.15(+1.71%)
Feb 12, 2015 8.765 8.861 8.740 8.853 21,680,374 +0.20(+2.28%)
Feb 11, 2015 8.606 8.691 8.579 8.656 20,393,898 +0.06(+0.75%)
Feb 10, 2015 8.426 8.614 8.397 8.592 18,778,180 +0.26(+3.12%)
Feb 09, 2015 8.320 8.410 8.294 8.331 16,706,290 -0.05(-0.65%)
Feb 06, 2015 8.519 8.555 8.326 8.386 21,031,730 -0.10(-1.21%)
Feb 05, 2015 8.386 8.499 8.345 8.489 20,954,526 +0.15(+1.75%)
Feb 04, 2015 8.287 8.456 8.275 8.342 29,125,532 -0.02(-0.23%)
Feb 03, 2015 8.262 8.371 8.154 8.361 26,084,932 +0.16(+1.92%)
Feb 02, 2015 8.097 8.218 7.851 8.204 25,894,452 +0.14(+1.70%)
Jan 30, 2015 8.178 8.278 8.041 8.067 25,704,846 -0.12(-1.46%)
Jan 29, 2015 8.020 8.218 7.884 8.187 30,485,596 +0.15(+1.83%)
Jan 28, 2015 8.383 8.397 8.033 8.039 33,848,128 -0.09(-1.09%)
Jan 27, 2015 8.297 8.303 8.144 8.128 32,440,790 -0.44(-5.13%)
Jan 26, 2015 8.567 8.596 8.479 8.567 22,796,992 -0.02(-0.20%)
Jan 23, 2015 8.548 8.637 8.497 8.585 28,322,220 +0.04(+0.43%)
Jan 22, 2015 8.304 8.564 8.160 8.548 32,117,724 +0.30(+3.70%)
Jan 21, 2015 8.112 8.316 8.053 8.243 29,720,174 +0.08(+1.01%)
Jan 20, 2015 8.131 8.197 7.948 8.160 31,750,786 +0.12(+1.54%)
Jan 16, 2015 7.822 8.053 7.804 8.036 35,838,468 +0.19(+2.36%)
Jan 15, 2015 8.134 8.159 7.830 7.851 28,813,490 -0.21(-2.64%)
Jan 14, 2015 7.982 8.141 7.917 8.064 37,473,172 -0.08(-0.99%)
Jan 13, 2015 8.313 8.485 8.019 8.145 38,228,612 -0.01(-0.15%)
Jan 12, 2015 8.365 8.373 8.113 8.157 21,034,502 -0.17(-2.06%)
Jan 09, 2015 8.488 8.498 8.234 8.329 28,353,202 -0.11(-1.29%)
Jan 08, 2015 8.270 8.472 8.251 8.437 26,614,204 +0.31(+3.83%)
Jan 07, 2015 8.032 8.165 7.991 8.126 26,532,186 +0.20(+2.50%)
Jan 06, 2015 8.168 8.193 7.854 7.928 26,597,814 -0.21(-2.64%)
Jan 05, 2015 8.318 8.336 8.098 8.143 28,774,418 -0.26(-3.05%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.