Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

94.25 +0.03 (+0.03%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 11, 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 (%)
Sep 30, 2010 2.074 2.097 2.006 2.033 263,945,712 -0.02(-0.88%)
Sep 29, 2010 2.051 2.071 2.036 2.051 174,081,040 -0.01(-0.58%)
Sep 28, 2010 2.070 2.072 1.993 2.062 29,354 +0.00(+0.16%)
Sep 27, 2010 2.081 2.089 2.057 2.059 194,242,208 -0.02(-1.04%)
Sep 24, 2010 2.047 2.084 2.040 2.081 199,965,072 +0.08(+4.03%)
Sep 23, 2010 1.977 2.041 1.973 2.000 63,600 -0.00(-0.08%)
Sep 22, 2010 1.997 2.030 1.981 2.002 244,188,112 -0.01(-0.34%)
Sep 21, 2010 2.015 2.042 1.997 2.009 298,434 -0.00(-0.23%)
Sep 20, 2010 1.961 2.022 1.956 2.013 183,849,216 +0.07(+3.48%)
Sep 17, 2010 1.945 1.959 1.927 1.945 229,442,400 +0.03(+1.42%)
Sep 15, 2010 1.885 1.921 1.873 1.918 155,185,760 +0.02(+1.28%)
Sep 14, 2010 1.873 1.913 1.865 1.894 42,400 +0.02(+0.80%)
Sep 13, 2010 1.856 1.887 1.855 1.879 138,759,952 +0.05(+2.87%)
Sep 10, 2010 1.819 1.832 1.801 1.826 123,541,168 +0.01(+0.73%)
Sep 09, 2010 1.833 1.835 1.806 1.813 87,018 +0.01(+0.75%)
Sep 08, 2010 1.768 1.815 1.767 1.800 118,069 +0.04(+2.37%)
Sep 07, 2010 1.768 1.783 1.752 1.758 44,031 -0.03(-1.48%)
Sep 03, 2010 1.761 1.784 1.747 1.784 201,457,568 +0.06(+3.41%)
Sep 02, 2010 1.693 1.726 1.684 1.726 88,062 +0.04(+2.33%)
Sep 01, 2010 1.638 1.698 1.637 1.686 238,129,984 +0.10(+6.01%)
Aug 31, 2010 1.590 1.620 1.572 1.591 626,223 -0.02(-0.94%)
Aug 30, 2010 1.623 1.651 1.605 1.606 174,014,832 +0.01(+0.92%)
Aug 27, 2010 1.639 1.644 1.557 1.591 288,217,600 -0.05(-3.23%)
Aug 26, 2010 1.627 1.657 1.595 1.644 237,393,328 +0.01(+0.43%)
Aug 25, 2010 1.585 1.652 1.579 1.637 104,370 +0.03(+1.77%)
Aug 24, 2010 1.634 1.642 1.593 1.608 366,927 -0.06(-3.62%)
Aug 23, 2010 1.727 1.734 1.669 1.669 175,122,400 -0.03(-1.96%)
Aug 20, 2010 1.693 1.711 1.674 1.702 174,392,720 +0.00(+0.25%)
Aug 19, 2010 1.731 1.744 1.675 1.698 29,354 -0.05(-2.99%)
Aug 18, 2010 1.732 1.772 1.718 1.750 131,278 +0.01(+0.74%)
Aug 17, 2010 1.718 1.768 1.712 1.738 382,191 +0.04(+2.53%)
Aug 16, 2010 1.670 1.718 1.657 1.695 160,463,200 +0.01(+0.38%)
Aug 13, 2010 1.688 1.714 1.688 1.688 140,376,656 -0.02(-1.40%)
Aug 12, 2010 1.676 1.728 1.667 1.712 223,724,896 -0.03(-1.69%)
Aug 11, 2010 1.782 1.782 1.726 1.741 1,599,902 -0.10(-5.32%)
Aug 10, 2010 1.845 1.863 1.810 1.839 32,615 -0.03(-1.78%)
Aug 09, 2010 1.868 1.883 1.851 1.873 115,764,744 +0.02(+1.29%)
Aug 06, 2010 1.849 1.856 1.793 1.849 201,570,096 -0.01(-0.34%)
Aug 05, 2010 1.846 1.861 1.830 1.855 109,367,584 -0.01(-0.48%)
Aug 04, 2010 1.844 1.867 1.828 1.864 14,057 +0.04(+2.03%)
Aug 03, 2010 1.838 1.845 1.809 1.827 48,597 -0.01(-0.78%)
Aug 02, 2010 1.820 1.851 1.806 1.841 140,908,256 +0.06(+3.66%)
Jul 30, 2010 1.776 1.798 1.718 1.776 252,314,720 +0.01(+0.50%)
Jul 29, 2010 1.814 1.822 1.732 1.768 77,136 -0.03(-1.50%)
Jul 28, 2010 1.820 1.836 1.781 1.795 22,831 -0.03(-1.53%)
Jul 27, 2010 1.844 1.847 1.807 1.822 52,185 -0.00(-0.07%)
Jul 26, 2010 1.802 1.827 1.784 1.824 212,836,048 +0.03(+1.55%)
Jul 23, 2010 1.750 1.798 1.743 1.796 233,221,824 +0.02(+1.29%)
Jul 22, 2010 1.736 1.789 1.733 1.773 44,194 +0.08(+5.00%)
Jul 21, 2010 1.773 1.773 1.682 1.688 280,620,192 -0.05(-2.60%)
Jul 20, 2010 1.638 1.735 1.629 1.734 183,431 +0.04(+2.30%)
Jul 19, 2010 1.677 1.701 1.648 1.695 190,729,088 +0.03(+1.62%)
Jul 16, 2010 1.668 1.756 1.663 1.668 282,338,656 -0.07(-4.19%)
Jul 15, 2010 1.753 1.774 1.716 1.741 240,637,808 -0.02(-1.13%)
Jul 14, 2010 1.750 1.780 1.735 1.760 74,885 +0.02(+1.16%)
Jul 13, 2010 1.728 1.756 1.703 1.740 767,808 +0.03(+1.87%)
Jul 12, 2010 1.687 1.720 1.677 1.708 191,615,456 +0.02(+1.12%)
Jul 09, 2010 1.689 1.690 1.649 1.689 176,723,248 +0.03(+2.00%)
Jul 08, 2010 1.665 1.671 1.619 1.656 36,855 +0.02(+1.05%)
Jul 07, 2010 1.552 1.643 1.549 1.639 258,553,152 +0.10(+6.35%)
Jul 06, 2010 1.577 1.597 1.516 1.541 257,664 +0.01(+0.52%)
Jul 02, 2010 1.533 1.562 1.505 1.533 249,306,304 -0.01(-0.58%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.