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 )

63.47 +2.80 (+4.62%)
Streaming Delayed Price Updated: 4:00 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 28, 2010 0.4693 0.4737 0.4498 0.4627 85,402,192 -0.01(-1.40%)
May 27, 2010 0.4517 0.4705 0.4480 0.4693 88,753,312 +0.05(+10.83%)
May 26, 2010 0.4437 0.4620 0.4202 0.4234 106,743,440 -0.01(-3.09%)
May 25, 2010 0.4074 0.4383 0.3944 0.4370 88,448,520 -0.00(-0.70%)
May 24, 2010 0.4388 0.4551 0.4350 0.4401 79,416,568 +0.00(+0.83%)
May 21, 2010 0.4067 0.4499 0.4024 0.4365 120,051,712 +0.00(+0.77%)
May 20, 2010 0.4534 0.4559 0.4241 0.4331 139,876,288 -0.05(-10.11%)
May 19, 2010 0.4864 0.4981 0.4647 0.4818 121,830,088 -0.01(-2.64%)
May 18, 2010 0.5271 0.5301 0.4859 0.4949 97,673,896 -0.02(-3.82%)
May 17, 2010 0.5126 0.5203 0.4818 0.5146 70,109,328 +0.01(+1.35%)
May 14, 2010 0.5277 0.5284 0.4904 0.5077 79,006,304 -0.03(-6.15%)
May 13, 2010 0.5612 0.5730 0.5376 0.5410 54,249,592 -0.03(-4.52%)
May 12, 2010 0.5450 0.5678 0.5430 0.5666 55,610,820 +0.03(+5.39%)
May 11, 2010 0.5537 0.5590 0.5198 0.5376 75,338,392 -0.00(-0.07%)
May 10, 2010 0.5363 0.5396 0.5244 0.5380 96,973,216 +0.07(+14.92%)
May 07, 2010 0.4915 0.5099 0.4356 0.4682 127,205,344 -0.04(-7.28%)
May 06, 2010 0.5482 0.5640 0.3456 0.5049 111,607,104 -0.05(-9.80%)
May 05, 2010 0.5547 0.5698 0.5407 0.5598 70,965,656 -0.01(-1.64%)
May 04, 2010 0.6007 0.6007 0.5555 0.5691 70,320,656 -0.06(-8.84%)
May 03, 2010 0.6068 0.6333 0.6067 0.6243 26,944,164 +0.02(+4.08%)
Apr 30, 2010 0.6364 0.6394 0.5982 0.5998 45,341,992 -0.04(-5.89%)
Apr 29, 2010 0.6148 0.6404 0.6148 0.6374 43,424,700 +0.03(+5.10%)
Apr 28, 2010 0.6143 0.6149 0.5917 0.6064 64,069,008 +0.00(+0.24%)
Apr 27, 2010 0.6385 0.6453 0.5997 0.6050 68,530,088 -0.04(-6.17%)
Apr 26, 2010 0.6501 0.6549 0.6416 0.6448 41,246,696 -0.00(-0.74%)
Apr 23, 2010 0.6417 0.6516 0.6342 0.6496 42,195,308 +0.01(+1.32%)
Apr 22, 2010 0.6133 0.6433 0.6028 0.6411 62,944,684 +0.01(+1.48%)
Apr 21, 2010 0.6334 0.6372 0.6200 0.6318 43,032,548 +0.01(+1.76%)
Apr 20, 2010 0.6213 0.6251 0.6097 0.6208 28,729,030 +0.01(+1.48%)
Apr 19, 2010 0.6070 0.6174 0.5895 0.6118 57,765,016 -0.00(-0.16%)
Apr 16, 2010 0.6287 0.6348 0.6010 0.6128 66,346,572 -0.02(-3.56%)
Apr 15, 2010 0.6263 0.6377 0.6258 0.6354 23,452,354 +0.01(+1.34%)
Apr 14, 2010 0.6143 0.6275 0.6130 0.6270 31,305,484 +0.02(+3.52%)
Apr 13, 2010 0.5947 0.6066 0.5894 0.6056 34,449,216 +0.01(+1.51%)
Apr 12, 2010 0.5963 0.6012 0.5924 0.5966 25,005,034 +0.00(+0.40%)
Apr 09, 2010 0.5857 0.5957 0.5811 0.5943 29,759,690 +0.01(+1.80%)
Apr 08, 2010 0.5758 0.5871 0.5670 0.5837 35,687,072 +0.00(+0.36%)
Apr 07, 2010 0.5830 0.5893 0.5715 0.5817 54,430,420 -0.00(-0.56%)
Apr 06, 2010 0.5761 0.5902 0.5725 0.5850 30,074,122 +0.00(+0.76%)
Apr 05, 2010 0.5683 0.5839 0.5641 0.5805 34,616,860 +0.02(+2.89%)
Apr 01, 2010 0.5716 0.5642 0.5642 0.5642 478,062,880 -0.00(-0.20%)
Mar 31, 2010 0.5667 0.5743 0.5614 0.5653 30,503,072 -0.01(-1.35%)
Mar 30, 2010 0.5718 0.5780 0.5614 0.5731 20,437,110 +0.01(+1.05%)
Mar 29, 2010 0.5679 0.5729 0.5630 0.5671 19,491,452 +0.01(+1.37%)
Mar 26, 2010 0.5645 0.5702 0.5507 0.5594 43,184,844 +0.00(+0.52%)
Mar 25, 2010 0.5737 0.5797 0.5561 0.5565 48,123,672 -0.00(-0.63%)
Mar 24, 2010 0.5641 0.5653 0.5565 0.5601 45,714,864 -0.01(-1.42%)
Mar 23, 2010 0.5603 0.5694 0.5516 0.5681 28,335,694 +0.01(+2.09%)
Mar 22, 2010 0.5355 0.5630 0.5335 0.5565 30,106,786 +0.01(+2.70%)
Mar 19, 2010 0.5577 0.5577 0.5361 0.5419 20,506,174 -0.01(-1.77%)
Mar 18, 2010 0.5480 0.5533 0.5444 0.5516 26,837,320 +0.01(+1.01%)
Mar 17, 2010 0.5438 0.5538 0.5416 0.5461 20,390,870 +0.00(+0.69%)
Mar 16, 2010 0.5375 0.5438 0.5319 0.5423 23,855,330 +0.01(+1.89%)
Mar 15, 2010 0.5224 0.5359 0.5209 0.5323 21,709,202 -0.00(-0.67%)
Mar 12, 2010 0.5405 0.5405 0.5297 0.5359 18,505,260 +0.00(+0.23%)
Mar 11, 2010 0.5266 0.5354 0.5231 0.5346 27,606,676 +0.00(+0.92%)
Mar 10, 2010 0.5178 0.5329 0.5175 0.5298 20,524,670 +0.01(+2.45%)
Mar 09, 2010 0.5053 0.5250 0.5049 0.5171 23,784,494 +0.01(+1.77%)
Mar 08, 2010 0.5059 0.5118 0.5059 0.5081 12,983,414 +0.00(+0.53%)
Mar 05, 2010 0.4943 0.5077 0.4917 0.5054 13,764,772 +0.02(+4.42%)
Mar 04, 2010 0.4804 0.4847 0.4729 0.4840 15,084,679 +0.01(+1.10%)
Mar 03, 2010 0.4814 0.4856 0.4741 0.4787 24,572,740 +0.00(+0.56%)
Mar 02, 2010 0.4774 0.4864 0.4748 0.4761 24,823,222 +0.00(+0.60%)
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.