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 )

63.40 +2.73 (+4.49%)
Streaming Delayed Price Updated: 3:10 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 31, 2012 0.9359 0.9428 0.9056 0.9258 85,099,168 -0.01(-1.43%)
May 30, 2012 0.9372 0.9494 0.9215 0.9392 63,851,824 -0.02(-2.43%)
May 29, 2012 0.9544 0.9766 0.9382 0.9625 72,435,104 +0.03(+3.72%)
May 25, 2012 0.9349 0.9394 0.9199 0.9280 32,047,440 -0.01(-0.57%)
May 24, 2012 0.9554 0.9577 0.9107 0.9333 79,300,816 -0.02(-1.80%)
May 23, 2012 0.9217 0.9577 0.8971 0.9504 82,858,296 +0.01(+0.56%)
May 22, 2012 0.9557 0.9683 0.9241 0.9451 98,956,272 -0.00(-0.36%)
May 21, 2012 0.8800 0.9508 0.8772 0.9485 105,744,656 +0.07(+8.41%)
May 18, 2012 0.9201 0.9262 0.8727 0.8749 144,456,560 -0.04(-4.01%)
May 17, 2012 0.9729 0.9772 0.9111 0.9115 133,470,080 -0.06(-6.15%)
May 16, 2012 1.003 1.012 0.9662 0.9713 76,133,424 -0.02(-2.17%)
May 15, 2012 1.013 1.035 0.9872 0.9929 77,515,808 -0.01(-0.87%)
May 14, 2012 1.005 1.026 0.9975 1.002 84,237,184 -0.03(-2.76%)
May 11, 2012 1.019 1.064 1.018 1.030 49,279,920 -0.00(-0.10%)
May 10, 2012 1.052 1.053 1.020 1.031 832,438,592 -0.01(-1.02%)
May 09, 2012 1.012 1.055 0.9982 1.042 138,108,256 -0.01(-0.55%)
May 08, 2012 1.039 1.058 0.9966 1.048 141,663,216 -0.01(-1.10%)
May 07, 2012 1.038 1.075 1.036 1.059 108,158,680 +0.00(+0.14%)
May 04, 2012 1.110 1.116 1.057 1.058 93,467,432 -0.08(-7.34%)
May 03, 2012 1.182 1.184 1.133 1.141 51,534,712 -0.04(-3.11%)
May 02, 2012 1.151 1.182 1.145 1.178 39,544,572 +0.01(+0.66%)
May 01, 2012 1.157 1.208 1.156 1.170 53,638,632 +0.01(+0.57%)
Apr 30, 2012 1.178 1.185 1.161 1.164 49,275,248 -0.02(-2.08%)
Apr 27, 2012 1.183 1.201 1.165 1.188 53,763,580 +0.02(+1.71%)
Apr 26, 2012 1.146 1.176 1.143 1.168 73,005,728 +0.02(+1.79%)
Apr 25, 2012 1.129 1.150 1.124 1.148 78,088,296 +0.08(+7.94%)
Apr 24, 2012 1.076 1.088 1.050 1.063 66,450,960 -0.02(-1.77%)
Apr 23, 2012 1.082 1.086 1.052 1.083 71,808,896 -0.03(-2.52%)
Apr 20, 2012 1.139 1.154 1.107 1.110 87,633,320 -0.01(-1.08%)
Apr 19, 2012 1.148 1.189 1.108 1.123 102,069,656 -0.04(-3.23%)
Apr 18, 2012 1.158 1.180 1.149 1.160 65,687,996 -0.01(-0.73%)
Apr 17, 2012 1.117 1.179 1.111 1.169 96,918,616 +0.07(+5.90%)
Apr 16, 2012 1.158 1.159 1.092 1.104 102,727,640 -0.04(-3.15%)
Apr 13, 2012 1.181 1.182 1.139 1.139 93,932,784 -0.05(-4.52%)
Apr 12, 2012 1.161 1.198 1.158 1.193 91,357,712 +0.04(+3.35%)
Apr 11, 2012 1.170 1.178 1.146 1.155 86,493,160 +0.02(+1.45%)
Apr 10, 2012 1.194 1.208 1.127 1.138 150,321,120 -0.06(-4.83%)
Apr 09, 2012 1.178 1.211 1.172 1.196 73,732,088 -0.03(-2.30%)
Apr 05, 2012 1.196 1.227 1.192 1.224 79,244,888 +0.02(+1.83%)
Apr 04, 2012 1.224 1.227 1.181 1.202 105,115,104 -0.05(-4.08%)
Apr 03, 2012 1.259 1.270 1.232 1.253 85,827,304 +0.00(+0.01%)
Apr 02, 2012 1.213 1.259 1.206 1.253 64,233,896 +0.04(+3.05%)
Mar 30, 2012 1.240 1.241 1.202 1.216 64,751,784 -0.01(-0.70%)
Mar 29, 2012 1.220 1.237 1.197 1.225 88,252,544 -0.01(-1.03%)
Mar 28, 2012 1.254 1.269 1.215 1.237 97,540,984 -0.01(-1.17%)
Mar 27, 2012 1.248 1.268 1.248 1.252 91,845,096 +0.00(+0.38%)
Mar 26, 2012 1.207 1.247 1.206 1.247 81,236,456 +0.06(+5.22%)
Mar 23, 2012 1.192 1.192 1.165 1.185 80,695,248 -0.00(-0.14%)
Mar 22, 2012 1.173 1.195 1.172 1.187 109,152,936 -0.01(-0.60%)
Mar 21, 2012 1.196 1.214 1.190 1.194 80,223,504 -0.00(-0.03%)
Mar 20, 2012 1.170 1.198 1.160 1.195 94,485,504 +0.01(+0.55%)
Mar 19, 2012 1.168 1.196 1.160 1.188 98,359,824 +0.03(+2.18%)
Mar 16, 2012 1.171 1.171 1.155 1.163 70,860,192 -0.00(-0.22%)
Mar 15, 2012 1.166 1.172 1.149 1.165 100,792,640 +0.01(+0.76%)
Mar 14, 2012 1.147 1.168 1.135 1.156 124,538,960 +0.01(+1.12%)
Mar 13, 2012 1.102 1.144 1.094 1.144 98,107,080 +0.06(+5.63%)
Mar 12, 2012 1.080 1.086 1.067 1.083 77,619,696 +0.00(+0.16%)
Mar 09, 2012 1.074 1.087 1.072 1.081 79,387,736 +0.01(+1.21%)
Mar 08, 2012 1.053 1.077 1.047 1.068 63,922,612 +0.03(+3.17%)
Mar 07, 2012 1.026 1.042 1.022 1.035 95,940,288 +0.02(+2.27%)
Mar 06, 2012 1.013 1.018 0.9955 1.012 110,389,712 -0.03(-2.87%)
Mar 05, 2012 1.074 1.078 1.032 1.042 125,254,896 -0.03(-3.12%)
Mar 02, 2012 1.075 1.086 1.066 1.076 85,204,344 -0.00(-0.30%)
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.