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 )

63.38 +2.71 (+4.47%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 30, 2014 2.781 2.792 2.735 2.778 58,103,552 -0.00(-0.09%)
May 29, 2014 2.756 2.781 2.739 2.781 44,695,220 +0.06(+2.03%)
May 28, 2014 2.749 2.761 2.719 2.725 60,685,588 -0.03(-0.95%)
May 27, 2014 2.689 2.752 2.681 2.751 60,657,892 +0.10(+3.76%)
May 23, 2014 2.605 2.652 2.652 2.652 48,748,800 +0.04(+1.64%)
May 22, 2014 2.569 2.614 2.558 2.609 49,934,904 +0.05(+1.84%)
May 21, 2014 2.503 2.565 2.500 2.562 63,280,836 +0.07(+2.82%)
May 20, 2014 2.516 2.542 2.460 2.491 83,109,080 -0.03(-1.10%)
May 19, 2014 2.444 2.529 2.433 2.519 61,755,724 +0.05(+2.14%)
May 16, 2014 2.426 2.471 2.379 2.466 73,249,400 +0.05(+1.86%)
May 15, 2014 2.476 2.489 2.373 2.421 103,210,672 -0.06(-2.31%)
May 14, 2014 2.495 2.523 2.461 2.478 50,474,488 -0.04(-1.49%)
May 13, 2014 2.520 2.546 2.502 2.516 60,268,200 +0.01(+0.21%)
May 12, 2014 2.437 2.514 2.430 2.511 65,249,380 +0.12(+4.87%)
May 09, 2014 2.364 2.399 2.317 2.394 80,180,216 +0.03(+1.17%)
May 08, 2014 2.351 2.453 2.334 2.366 112,162,768 -0.01(-0.34%)
May 07, 2014 2.414 2.418 2.291 2.374 134,043,040 -0.02(-0.90%)
May 06, 2014 2.481 2.485 2.393 2.396 82,730,520 -0.10(-3.87%)
May 05, 2014 2.411 2.494 2.393 2.492 59,329,060 +0.03(+1.42%)
May 02, 2014 2.491 2.507 2.437 2.457 77,878,176 -0.01(-0.49%)
May 01, 2014 2.459 2.509 2.439 2.470 73,577,136 +0.02(+0.90%)
Apr 30, 2014 2.396 2.453 2.374 2.448 94,055,888 +0.02(+0.89%)
Apr 29, 2014 2.392 2.440 2.358 2.426 124,710,104 +0.05(+2.21%)
Apr 28, 2014 2.380 2.422 2.260 2.374 246,716,816 +0.03(+1.07%)
Apr 25, 2014 2.422 2.430 2.331 2.348 125,447,088 -0.12(-4.83%)
Apr 24, 2014 2.517 2.517 2.388 2.467 128,366,528 +0.07(+2.95%)
Apr 23, 2014 2.462 2.464 2.393 2.397 65,119,812 -0.07(-2.72%)
Apr 22, 2014 2.428 2.480 2.418 2.464 76,875,992 +0.06(+2.45%)
Apr 21, 2014 2.370 2.405 2.337 2.405 73,867,440 +0.05(+2.27%)
Apr 17, 2014 2.327 2.352 2.352 2.352 90,505,024 +0.00(+0.05%)
Apr 16, 2014 2.321 2.352 2.265 2.350 128,650,000 +0.09(+3.88%)
Apr 15, 2014 2.262 2.300 2.122 2.263 287,680,032 +0.02(+1.00%)
Apr 14, 2014 2.245 2.275 2.179 2.240 144,036,816 +0.05(+2.25%)
Apr 11, 2014 2.208 2.293 2.175 2.191 108,581,920 -0.08(-3.49%)
Apr 10, 2014 2.506 2.507 2.249 2.270 164,987,216 -0.23(-9.23%)
Apr 09, 2014 2.404 2.505 2.386 2.501 113,692,552 +0.12(+5.13%)
Apr 08, 2014 2.323 2.387 2.298 2.379 124,630,976 +0.06(+2.79%)
Apr 07, 2014 2.339 2.402 2.266 2.315 160,154,384 -0.07(-3.00%)
Apr 04, 2014 2.638 2.649 2.363 2.386 190,111,088 -0.21(-7.94%)
Apr 03, 2014 2.663 2.674 2.545 2.592 81,683,848 -0.06(-2.36%)
Apr 02, 2014 2.668 2.674 2.618 2.655 83,514,096 +0.02(+0.79%)
Apr 01, 2014 2.539 2.637 2.536 2.634 91,131,872 +0.14(+5.42%)
Mar 31, 2014 2.505 2.550 2.497 2.498 83,065,688 +0.05(+1.99%)
Mar 28, 2014 2.458 2.529 2.429 2.450 85,285,728 +0.02(+0.65%)
Mar 27, 2014 2.468 2.500 2.394 2.434 103,504,992 -0.04(-1.77%)
Mar 26, 2014 2.615 2.631 2.476 2.478 103,119,056 -0.10(-3.80%)
Mar 25, 2014 2.593 2.640 2.513 2.576 88,361,824 +0.02(+0.92%)
Mar 24, 2014 2.650 2.655 2.481 2.552 136,362,368 -0.07(-2.52%)
Mar 21, 2014 2.762 2.769 2.606 2.618 101,689,744 -0.10(-3.67%)
Mar 20, 2014 2.671 2.742 2.654 2.718 44,895,480 +0.02(+0.78%)
Mar 19, 2014 2.744 2.752 2.643 2.696 69,896,256 -0.05(-1.65%)
Mar 18, 2014 2.655 2.750 2.653 2.742 57,906,884 +0.10(+3.60%)
Mar 17, 2014 2.626 2.685 2.623 2.646 59,880,864 +0.07(+2.67%)
Mar 14, 2014 2.603 2.640 2.574 2.578 54,994,352 -0.05(-2.05%)
Mar 13, 2014 2.779 2.782 2.595 2.632 96,109,632 -0.12(-4.25%)
Mar 12, 2014 2.682 2.753 2.651 2.748 55,673,268 +0.03(+1.12%)
Mar 11, 2014 2.774 2.794 2.694 2.718 61,344,116 -0.03(-1.24%)
Mar 10, 2014 2.742 2.758 2.700 2.752 38,725,288 +0.01(+0.21%)
Mar 07, 2014 2.816 2.822 2.705 2.746 67,934,080 -0.04(-1.43%)
Mar 06, 2014 2.813 2.821 2.758 2.786 47,474,616 -0.01(-0.38%)
Mar 05, 2014 2.787 2.810 2.769 2.797 39,364,064 +0.02(+0.82%)
Mar 04, 2014 2.757 2.787 2.751 2.774 55,842,144 +0.11(+4.03%)
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.