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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

66.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
May 31, 2018 13.65 13.91 13.53 13.64 41,499,456 -0.03(-0.21%)
May 30, 2018 13.52 13.74 13.43 13.67 36,230,116 +0.29(+2.13%)
May 29, 2018 13.37 13.61 13.14 13.38 48,346,056 -0.17(-1.28%)
May 25, 2018 13.56 13.56 13.56 0 +0.03(+0.25%)
May 24, 2018 13.53 13.60 13.12 13.52 36,371,260 -0.01(-0.08%)
May 23, 2018 12.91 13.54 12.90 13.53 62,943,876 +0.33(+2.51%)
May 22, 2018 13.44 13.51 13.14 13.20 49,533,768 -0.07(-0.52%)
May 21, 2018 13.34 13.52 13.10 13.27 59,842,740 +0.23(+1.75%)
May 18, 2018 13.11 13.24 12.99 13.04 43,775,216 -0.21(-1.60%)
May 17, 2018 13.27 13.56 13.06 13.26 52,748,624 -0.15(-1.13%)
May 16, 2018 13.19 13.50 13.19 13.41 45,914,496 +0.24(+1.84%)
May 15, 2018 13.28 13.30 12.95 13.16 89,183,048 -0.44(-3.23%)
May 14, 2018 13.63 13.87 13.54 13.60 55,895,232 +0.06(+0.44%)
May 11, 2018 13.52 13.64 13.37 13.54 61,308,324 -0.04(-0.30%)
May 10, 2018 13.30 13.61 13.27 13.59 60,859,852 +0.41(+3.11%)
May 09, 2018 12.84 13.21 12.70 13.18 58,780,768 +0.43(+3.35%)
May 08, 2018 12.72 12.85 12.49 12.75 64,861,644 -0.04(-0.33%)
May 07, 2018 12.68 12.93 12.64 12.79 71,199,912 +0.30(+2.38%)
May 04, 2018 11.68 12.58 11.65 12.49 95,233,152 +0.67(+5.63%)
May 03, 2018 11.67 11.96 11.26 11.83 100,316,336 +0.00(+0.01%)
May 02, 2018 12.12 12.22 11.80 11.83 73,535,224 -0.21(-1.74%)
May 01, 2018 11.56 12.05 11.48 12.04 59,784,312 +0.38(+3.25%)
Apr 30, 2018 11.99 12.21 11.56 11.66 82,222,576 -0.25(-2.13%)
Apr 27, 2018 12.40 12.42 11.71 11.91 84,439,496 +0.03(+0.23%)
Apr 26, 2018 11.62 12.00 11.50 11.88 72,555,256 +0.69(+6.20%)
Apr 25, 2018 11.20 11.32 10.73 11.19 107,792,656 +0.04(+0.39%)
Apr 24, 2018 12.06 12.13 10.91 11.15 109,003,056 -0.76(-6.37%)
Apr 23, 2018 12.17 12.31 11.71 11.91 63,126,028 -0.09(-0.79%)
Apr 20, 2018 12.51 12.53 11.87 12.00 72,123,192 -0.60(-4.80%)
Apr 19, 2018 12.77 12.85 12.47 12.60 65,982,212 -0.35(-2.72%)
Apr 18, 2018 12.89 13.09 12.70 12.96 60,409,896 +0.09(+0.70%)
Apr 17, 2018 12.46 12.96 12.39 12.87 63,534,328 +0.77(+6.40%)
Apr 16, 2018 12.07 12.23 11.86 12.09 60,504,804 +0.26(+2.21%)
Apr 13, 2018 12.20 12.25 11.69 11.83 72,979,288 -0.18(-1.48%)
Apr 12, 2018 11.84 12.14 11.79 12.01 72,934,960 +0.41(+3.51%)
Apr 11, 2018 11.60 11.99 11.57 11.60 73,363,688 -0.20(-1.68%)
Apr 10, 2018 11.59 11.92 11.36 11.80 100,069,752 +0.73(+6.61%)
Apr 09, 2018 11.14 11.74 11.03 11.07 89,966,640 +0.22(+2.00%)
Apr 06, 2018 11.36 11.70 10.69 10.85 118,977,520 -0.88(-7.46%)
Apr 05, 2018 11.89 11.94 11.48 11.73 92,498,104 +0.18(+1.57%)
Apr 04, 2018 10.38 11.65 10.35 11.55 110,625,232 +0.52(+4.73%)
Apr 03, 2018 10.96 11.16 10.44 11.03 113,471,928 +0.36(+3.36%)
Apr 02, 2018 11.43 11.59 10.31 10.67 125,363,944 -1.04(-8.88%)
Mar 29, 2018 11.71 11.71 11.71 0 +0.61(+5.54%)
Mar 28, 2018 11.29 11.62 10.82 11.09 123,831,328 -0.40(-3.45%)
Mar 27, 2018 13.01 13.01 11.16 11.49 140,033,312 -1.22(-9.59%)
Mar 26, 2018 12.12 12.76 11.58 12.71 93,902,704 +1.29(+11.25%)
Mar 23, 2018 12.38 12.54 11.42 11.42 111,451,408 -1.00(-8.08%)
Mar 22, 2018 12.89 13.15 12.38 12.43 104,703,080 -0.98(-7.31%)
Mar 21, 2018 13.50 13.88 13.24 13.41 67,821,504 -0.20(-1.45%)
Mar 20, 2018 13.51 13.70 13.36 13.60 46,601,148 +0.10(+0.73%)
Mar 19, 2018 14.03 14.03 13.10 13.50 99,141,864 -0.90(-6.28%)
Mar 16, 2018 14.59 14.70 14.38 14.41 40,088,572 -0.10(-0.66%)
Mar 15, 2018 14.61 14.79 14.37 14.50 56,771,116 -0.07(-0.45%)
Mar 14, 2018 14.84 14.43 14.57 68,384,648 -0.05(-0.34%)
Mar 13, 2018 15.40 15.50 14.47 14.62 93,313,200 -0.55(-3.63%)
Mar 12, 2018 15.09 15.31 15.00 15.17 67,913,656 +0.22(+1.50%)
Mar 09, 2018 14.44 14.95 14.38 14.95 75,469,912 +0.82(+5.82%)
Mar 08, 2018 14.07 14.17 13.92 14.12 58,504,640 +0.21(+1.49%)
Mar 07, 2018 13.95 13.44 13.92 68,364,600 +0.10(+0.75%)
Mar 06, 2018 13.84 13.97 13.57 13.81 71,009,392 +0.17(+1.26%)
Mar 05, 2018 13.04 13.76 12.88 13.64 76,144,000 +0.41(+3.14%)
Mar 02, 2018 12.42 13.29 12.27 13.23 99,057,712 +0.35(+2.75%)
Mar 01, 2018 13.55 13.73 12.50 12.87 128,804,024 -0.65(-4.81%)
Feb 28, 2018 14.03 14.17 13.51 13.52 77,668,344 -0.28(-2.01%)
Feb 27, 2018 14.34 14.41 13.78 13.80 88,567,600 -0.51(-3.58%)
Feb 26, 2018 13.98 14.32 13.95 14.31 68,477,608 +0.55(+4.01%)
Feb 23, 2018 13.28 13.77 13.14 13.76 73,124,640 +0.77(+5.96%)
Feb 22, 2018 12.89 12.99 85,210,088 +0.00(+0.02%)
Feb 21, 2018 13.29 13.68 12.98 12.98 90,208,696 -0.12(-0.90%)
Feb 20, 2018 12.89 13.44 12.88 13.10 74,543,136 +0.07(+0.50%)
Feb 16, 2018 13.04 13.04 13.04 0 -0.15(-1.12%)
Feb 15, 2018 12.85 13.20 12.61 13.18 97,326,656 +0.65(+5.23%)
Feb 14, 2018 11.66 12.58 11.65 12.53 85,981,912 +0.69(+5.86%)
Feb 13, 2018 11.49 11.92 11.42 11.84 55,165,948 +0.14(+1.22%)
Feb 12, 2018 11.45 11.91 11.16 11.69 89,370,632 +0.62(+5.60%)
Feb 09, 2018 11.00 11.32 9.860 11.07 164,078,112 +0.50(+4.71%)
Feb 08, 2018 12.21 10.58 10.58 110,362,064 -1.50(-12.39%)
Feb 07, 2018 12.45 12.85 12.07 12.07 89,617,568 -0.50(-3.95%)
Feb 06, 2018 11.13 12.61 10.98 12.57 122,260,392 +0.37(+3.01%)
Feb 05, 2018 12.83 13.46 11.60 12.20 117,248,408 -0.99(-7.50%)
Feb 02, 2018 13.89 13.98 13.17 13.19 97,411,096 -0.86(-6.11%)
Feb 01, 2018 14.09 14.50 13.90 14.05 65,096,432 -0.36(-2.50%)
Jan 31, 2018 14.48 14.57 14.15 14.41 56,328,900 +0.18(+1.23%)
Jan 30, 2018 14.20 14.43 14.08 14.24 67,680,248 -0.37(-2.56%)
Jan 29, 2018 14.72 14.82 14.51 14.61 67,601,808 -0.20(-1.32%)
Jan 26, 2018 14.40 14.80 14.32 14.80 54,516,656 +0.63(+4.47%)
Jan 25, 2018 14.49 14.49 14.05 14.17 68,118,432 -0.02(-0.13%)
Jan 24, 2018 14.56 14.66 13.95 14.19 106,902,464 -0.29(-2.03%)
Jan 23, 2018 14.26 14.52 14.24 14.48 66,119,864 +0.36(+2.53%)
Jan 22, 2018 13.67 14.13 13.63 14.13 53,047,480 +0.43(+3.12%)
Jan 19, 2018 13.68 13.76 13.49 13.70 43,510,164 +0.13(+0.96%)
Jan 18, 2018 13.50 13.66 13.40 13.57 48,203,892 +0.01(+0.10%)
Jan 17, 2018 13.32 13.62 13.14 13.55 42,114,760 +0.41(+3.15%)
Jan 16, 2018 13.51 13.72 13.02 13.14 80,072,456 -0.10(-0.77%)
Jan 12, 2018 13.24 13.24 13.24 0 +0.27(+2.12%)
Jan 11, 2018 12.78 12.97 12.72 12.97 38,254,516 +0.25(+2.00%)
Jan 10, 2018 12.72 12.71 48,967,164 -0.09(-0.71%)
Jan 09, 2018 12.87 12.92 12.69 12.80 53,282,160 +0.01(+0.08%)
Jan 08, 2018 12.65 12.82 12.64 12.79 36,938,988 +0.14(+1.11%)
Jan 05, 2018 12.45 12.68 12.39 12.65 42,194,660 +0.37(+3.02%)
Jan 04, 2018 12.35 12.40 12.24 12.28 35,804,568 +0.07(+0.59%)
Jan 03, 2018 11.91 12.26 11.91 12.21 43,389,500 +0.35(+2.93%)
Jan 02, 2018 11.46 11.89 11.38 11.86 46,861,788 +0.58(+5.13%)
Dec 29, 2017 11.28 11.28 11.28 0 -0.22(-1.89%)
Dec 28, 2017 11.57 11.58 11.47 11.50 23,877,410 +0.03(+0.27%)
Dec 27, 2017 11.47 11.56 11.44 11.47 23,040,210 +0.00(+0.00%)
Dec 26, 2017 11.47 11.51 11.34 11.47 24,992,262 -0.19(-1.62%)
Dec 22, 2017 11.65 11.67 11.56 11.66 21,763,564 -0.04(-0.33%)
Dec 21, 2017 11.75 11.85 11.66 11.70 33,994,004 -0.01(-0.05%)
Dec 20, 2017 11.87 11.87 11.56 11.70 36,394,968 -0.05(-0.42%)
Dec 19, 2017 11.88 11.92 11.64 11.75 50,373,780 -0.19(-1.63%)
Dec 18, 2017 11.88 11.98 11.83 11.95 41,485,612 +0.30(+2.57%)
Dec 15, 2017 11.41 11.70 11.35 11.65 57,195,884 +0.37(+3.25%)
Dec 14, 2017 11.36 11.45 11.24 11.28 36,457,280 -0.02(-0.14%)
Dec 13, 2017 11.37 11.41 11.26 11.30 42,602,712 +0.06(+0.50%)
Dec 12, 2017 11.27 11.34 11.18 11.24 37,549,376 -0.04(-0.37%)
Dec 11, 2017 11.05 11.30 11.04 11.28 36,541,420 +0.25(+2.29%)
Dec 08, 2017 11.13 11.21 10.98 11.03 45,278,184 +0.14(+1.32%)
Dec 07, 2017 10.79 10.98 10.75 10.89 38,894,628 +0.11(+0.99%)
Dec 06, 2017 10.52 10.83 10.48 10.78 48,265,600 +0.14(+1.32%)
Dec 05, 2017 10.61 11.01 10.49 10.64 58,797,120 +0.02(+0.14%)
Dec 04, 2017 11.22 11.24 10.59 10.62 84,545,464 -0.38(-3.45%)
Dec 01, 2017 10.94 11.16 10.83 11.00 87,223,608 -0.15(-1.34%)
Nov 30, 2017 11.02 11.21 10.94 11.15 60,710,152 +0.27(+2.48%)
Nov 29, 2017 11.44 11.44 10.72 10.88 106,505,272 -0.59(-5.14%)
Nov 28, 2017 11.47 11.50 11.28 11.47 35,965,008 +0.08(+0.74%)
Nov 27, 2017 11.47 11.31 11.39 34,076,620 -0.02(-0.16%)
Nov 24, 2017 11.32 11.42 11.30 11.41 20,462,898 +0.13(+1.12%)
Nov 22, 2017 11.28 11.32 11.21 11.28 30,791,538 +0.04(+0.40%)
Nov 21, 2017 11.04 11.26 11.03 11.24 36,105,020 +0.34(+3.15%)
Nov 20, 2017 10.94 10.97 10.85 10.89 25,553,246 -0.03(-0.25%)
Nov 17, 2017 11.05 11.08 10.89 10.92 35,521,480 -0.12(-1.12%)
Nov 16, 2017 10.81 11.12 10.81 11.04 41,320,792 +0.40(+3.74%)
Nov 15, 2017 10.66 10.73 10.47 10.64 41,120,768 -0.16(-1.47%)
Nov 14, 2017 10.80 10.84 10.64 10.80 46,305,340 -0.11(-1.01%)
Nov 13, 2017 10.77 10.96 10.76 10.91 38,380,872 +0.03(+0.30%)
Nov 10, 2017 10.81 10.91 10.75 10.88 34,028,484 -0.00(-0.03%)
Nov 09, 2017 10.79 10.90 10.55 10.88 83,494,896 -0.18(-1.60%)
Nov 08, 2017 10.91 11.07 10.87 11.06 34,973,428 +0.14(+1.25%)
Nov 07, 2017 10.88 10.97 10.82 10.92 47,759,944 +0.02(+0.16%)
Nov 06, 2017 10.78 10.92 10.77 10.91 38,901,696 +0.11(+1.02%)
Nov 03, 2017 10.62 10.81 10.51 10.80 44,406,452 +0.29(+2.79%)
Nov 02, 2017 10.53 10.54 10.29 10.50 46,667,920 -0.05(-0.51%)
Nov 01, 2017 10.70 10.72 10.44 10.56 42,477,180 -0.01(-0.13%)
Oct 31, 2017 10.55 10.62 10.47 10.57 30,815,066 +0.11(+1.06%)
Oct 30, 2017 10.36 10.58 10.34 10.46 49,440,552 +0.07(+0.71%)
Oct 27, 2017 10.02 10.44 9.992 10.39 75,710,864 +0.82(+8.62%)
Oct 26, 2017 9.638 9.703 9.549 9.563 37,182,196 -0.09(-0.93%)
Oct 25, 2017 9.705 9.801 9.435 9.652 45,648,240 -0.12(-1.22%)
Oct 24, 2017 9.768 9.825 9.657 9.771 30,137,202 +0.05(+0.51%)
Oct 23, 2017 9.969 9.971 9.675 9.721 31,383,290 -0.18(-1.86%)
Oct 20, 2017 9.952 9.976 9.876 9.906 34,088,692 +0.07(+0.73%)
Oct 19, 2017 9.773 9.835 9.625 9.834 41,297,004 -0.11(-1.10%)
Oct 18, 2017 10.01 10.01 9.903 9.944 29,634,682 -0.04(-0.38%)
Oct 17, 2017 9.935 9.984 9.889 9.982 30,777,560 +0.03(+0.35%)
Oct 16, 2017 9.920 9.952 9.854 9.947 29,219,818 +0.10(+1.03%)
Oct 13, 2017 9.849 9.879 9.815 9.846 25,033,208 +0.11(+1.12%)
Oct 12, 2017 9.748 9.850 9.702 9.737 33,866,896 -0.05(-0.54%)
Oct 11, 2017 9.795 9.652 9.790 30,604,666 +0.08(+0.87%)
Oct 10, 2017 9.808 9.576 9.705 36,743,832 +0.02(+0.21%)
Oct 09, 2017 9.754 9.782 9.646 9.685 35,260,520 -0.02(-0.25%)
Oct 06, 2017 9.583 9.713 9.579 9.709 44,028,480 +0.03(+0.36%)
Oct 05, 2017 9.513 9.690 9.473 9.674 48,270,164 +0.27(+2.88%)
Oct 04, 2017 9.324 9.462 9.299 9.403 46,071,620 +0.02(+0.26%)
Oct 03, 2017 9.355 9.411 9.294 9.379 32,012,572 +0.06(+0.63%)
Oct 02, 2017 9.342 9.434 9.196 9.320 47,181,836 +0.03(+0.28%)
Sep 29, 2017 9.157 9.314 9.084 9.294 45,199,868 +0.19(+2.12%)
Sep 28, 2017 9.051 9.127 8.984 9.101 32,916,422 -0.02(-0.17%)
Sep 27, 2017 9.214 8.948 9.117 56,991,028 +0.24(+2.71%)
Sep 26, 2017 8.944 8.992 8.783 8.876 48,637,844 +0.06(+0.68%)
Sep 25, 2017 8.990 9.004 8.676 8.816 69,379,368 -0.29(-3.14%)
Sep 22, 2017 9.034 9.138 9.010 9.101 31,841,116 -0.02(-0.25%)
Sep 21, 2017 9.279 9.030 9.124 43,446,192 -0.18(-1.92%)
Sep 20, 2017 9.376 9.404 9.084 9.303 54,930,004 -0.08(-0.83%)
Sep 19, 2017 9.385 9.425 9.289 9.381 29,152,358 +0.04(+0.43%)
Sep 18, 2017 9.405 9.495 9.254 9.341 46,860,572 -0.02(-0.24%)
Sep 15, 2017 9.280 9.478 9.232 9.364 40,598,492 +0.07(+0.81%)
Sep 14, 2017 9.345 9.421 9.266 9.289 37,575,560 -0.16(-1.69%)
Sep 13, 2017 9.355 9.451 9.318 9.449 26,391,934 +0.04(+0.41%)
Sep 12, 2017 9.450 9.280 9.410 37,571,612 +0.08(+0.85%)
Sep 11, 2017 9.247 9.390 9.244 9.331 43,624,880 +0.29(+3.18%)
Sep 08, 2017 9.236 9.253 9.009 9.043 42,330,924 -0.23(-2.47%)
Sep 07, 2017 9.268 9.347 9.176 9.271 37,841,020 +0.06(+0.62%)
Sep 06, 2017 9.209 9.276 9.018 9.214 43,802,200 +0.08(+0.86%)
Sep 05, 2017 9.297 9.361 8.922 9.136 66,192,548 -0.25(-2.68%)
Sep 01, 2017 9.465 9.501 9.315 9.387 36,366,732 -0.01(-0.07%)
Aug 31, 2017 9.208 9.427 9.193 9.393 54,228,392 +0.26(+2.84%)
Aug 30, 2017 8.844 9.175 8.828 9.134 54,273,532 +0.31(+3.46%)
Aug 29, 2017 8.494 8.867 8.473 8.828 43,322,860 +0.11(+1.23%)
Aug 28, 2017 8.721 8.784 8.640 8.721 33,709,024 +0.08(+0.88%)
Aug 25, 2017 8.792 8.866 8.613 8.645 47,439,736 -0.06(-0.67%)
Aug 24, 2017 8.841 8.861 8.550 8.704 49,756,360 -0.07(-0.83%)
Aug 23, 2017 8.730 8.838 8.719 8.777 42,983,500 -0.10(-1.12%)
Aug 22, 2017 8.623 8.902 8.619 8.876 48,240,992 +0.38(+4.45%)
Aug 21, 2017 8.528 8.578 8.330 8.498 44,249,956 -0.02(-0.18%)
Aug 18, 2017 8.556 8.697 8.420 8.513 66,509,232 -0.03(-0.35%)
Aug 17, 2017 8.992 9.036 8.542 8.543 81,145,168 -0.56(-6.15%)
Aug 16, 2017 9.119 9.229 9.013 9.103 50,465,912 +0.05(+0.52%)
Aug 15, 2017 9.090 9.108 8.982 9.056 36,984,004 +0.02(+0.18%)
Aug 14, 2017 8.904 9.079 8.901 9.040 48,737,500 +0.34(+3.89%)
Aug 11, 2017 8.548 8.759 8.488 8.701 53,919,308 +0.19(+2.29%)
Aug 10, 2017 8.944 8.961 8.486 8.507 83,627,080 -0.59(-6.49%)
Aug 09, 2017 8.909 9.109 8.846 9.097 50,711,420 -0.04(-0.39%)
Aug 08, 2017 9.127 9.355 9.055 9.133 53,110,468 -0.03(-0.37%)
Aug 07, 2017 9.061 9.182 9.022 9.167 28,078,588 +0.16(+1.77%)
Aug 04, 2017 9.026 9.076 8.905 9.008 36,616,284 +0.03(+0.39%)
Aug 03, 2017 9.101 9.105 8.917 8.973 37,173,900 -0.09(-1.04%)
Aug 02, 2017 9.171 9.180 8.822 9.067 56,510,440 +0.07(+0.73%)
Aug 01, 2017 9.032 9.040 8.920 9.001 31,292,264 +0.06(+0.65%)
Jul 31, 2017 9.135 9.170 8.883 8.943 45,399,696 -0.12(-1.30%)
Jul 28, 2017 8.930 9.102 8.873 9.061 35,865,180 -0.03(-0.32%)
Jul 27, 2017 9.441 9.461 8.758 9.090 96,751,720 -0.17(-1.78%)
Jul 26, 2017 9.232 9.272 9.193 9.255 30,943,622 +0.08(+0.90%)
Jul 25, 2017 9.149 9.234 9.094 9.173 48,204,508 -0.06(-0.67%)
Jul 24, 2017 9.114 9.258 9.084 9.235 45,413,796 +0.12(+1.30%)
Jul 21, 2017 9.017 9.117 8.975 9.116 44,518,056 -0.01(-0.15%)
Jul 20, 2017 9.162 9.181 9.014 9.130 55,529,600 +0.03(+0.38%)
Jul 19, 2017 9.009 9.130 9.003 9.096 53,246,644 +0.16(+1.83%)
Jul 18, 2017 8.740 8.941 8.664 8.932 43,083,428 +0.17(+1.99%)
Jul 17, 2017 8.782 8.857 8.715 8.758 51,481,452 +0.00(+0.06%)
Jul 14, 2017 8.653 8.784 8.585 8.753 43,349,956 +0.20(+2.35%)
Jul 13, 2017 8.530 8.612 8.485 8.552 46,791,904 +0.06(+0.66%)
Jul 12, 2017 8.410 8.522 8.364 8.496 53,872,044 +0.29(+3.56%)
Jul 11, 2017 8.102 8.235 8.011 8.204 55,595,648 +0.07(+0.82%)
Jul 10, 2017 8.001 8.196 7.937 8.137 47,158,004 +0.17(+2.09%)
Jul 07, 2017 7.815 8.046 7.810 7.971 45,904,368 +0.23(+3.00%)
Jul 06, 2017 7.765 7.866 7.649 7.739 54,380,528 -0.21(-2.64%)
Jul 05, 2017 7.788 8.012 7.716 7.949 58,398,888 +0.22(+2.85%)
Jul 03, 2017 8.086 8.111 7.709 7.728 41,837,732 -0.22(-2.72%)
Jun 30, 2017 8.041 8.103 7.898 7.945 50,465,460 -0.03(-0.35%)
Jun 29, 2017 8.297 8.303 7.728 7.972 118,549,296 -0.43(-5.09%)
Jun 28, 2017 8.146 8.426 8.008 8.400 61,785,028 +0.34(+4.20%)
Jun 27, 2017 8.432 8.460 8.062 8.062 73,705,016 -0.47(-5.50%)
Jun 26, 2017 8.788 8.840 8.471 8.531 54,114,796 -0.11(-1.33%)
Jun 23, 2017 8.680 8.646 35,231,376 +0.10(+1.12%)
Jun 22, 2017 8.598 8.644 8.485 8.550 35,009,936 -0.01(-0.11%)
Jun 21, 2017 8.369 8.568 8.352 8.560 42,730,372 +0.24(+2.90%)
Jun 20, 2017 8.490 8.521 8.307 8.318 43,936,544 -0.19(-2.27%)
Jun 19, 2017 8.344 8.538 8.307 8.511 56,572,468 +0.39(+4.84%)
Jun 16, 2017 8.200 8.206 8.019 8.118 48,073,000 -0.10(-1.20%)
Jun 15, 2017 8.074 8.244 7.924 8.216 72,260,528 -0.11(-1.35%)
Jun 14, 2017 8.541 8.541 8.129 8.329 71,029,080 -0.11(-1.34%)
Jun 13, 2017 8.377 8.475 8.252 8.442 64,760,400 +0.19(+2.34%)
Jun 12, 2017 8.168 8.286 7.926 8.249 85,141,704 -0.15(-1.81%)
Jun 09, 2017 9.088 9.122 8.028 8.401 119,411,672 -0.65(-7.23%)
Jun 08, 2017 9.088 9.101 8.914 9.056 47,319,688 +0.02(+0.27%)
Jun 07, 2017 8.997 9.054 8.880 9.031 41,650,072 +0.10(+1.09%)
Jun 06, 2017 9.004 9.092 8.888 8.934 39,812,800 -0.10(-1.13%)
Jun 05, 2017 9.036 9.084 8.998 9.036 26,356,936 -0.01(-0.08%)
Jun 02, 2017 8.831 9.050 8.793 9.044 42,637,168 +0.30(+3.41%)
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.