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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

62.94 -0.14 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Nov 28, 2014 4.256 4.307 4.246 4.285 37,181,308 +0.06(+1.49%)
Nov 26, 2014 4.151 4.222 4.222 4.222 54,119,004 +0.08(+2.04%)
Nov 25, 2014 4.139 4.176 4.107 4.138 77,332,976 +0.01(+0.33%)
Nov 24, 2014 4.060 4.126 4.049 4.124 64,556,224 +0.09(+2.26%)
Nov 21, 2014 4.110 4.120 3.988 4.033 78,359,560 +0.03(+0.72%)
Nov 20, 2014 3.899 4.012 3.890 4.004 50,895,032 +0.05(+1.33%)
Nov 19, 2014 3.991 3.991 3.896 3.952 76,191,008 -0.05(-1.27%)
Nov 18, 2014 3.927 4.020 3.927 4.003 57,237,556 +0.09(+2.24%)
Nov 17, 2014 3.924 3.951 3.861 3.915 72,417,040 -0.04(-0.94%)
Nov 14, 2014 3.914 3.952 3.874 3.952 58,823,280 +0.04(+0.92%)
Nov 13, 2014 3.887 3.959 3.862 3.916 93,301,048 +0.05(+1.28%)
Nov 12, 2014 3.800 3.878 3.800 3.866 49,278,520 +0.02(+0.55%)
Nov 11, 2014 3.814 3.845 3.783 3.845 54,078,552 +0.04(+0.95%)
Nov 10, 2014 3.775 3.826 3.746 3.809 52,956,924 +0.04(+1.02%)
Nov 07, 2014 3.802 3.806 3.713 3.770 56,771,692 -0.01(-0.25%)
Nov 06, 2014 3.741 3.784 3.698 3.779 49,774,068 +0.03(+0.86%)
Nov 05, 2014 3.817 3.821 3.708 3.747 71,044,976 -0.00(-0.01%)
Nov 04, 2014 3.746 3.775 3.669 3.748 70,968,344 -0.04(-1.06%)
Nov 03, 2014 3.768 3.814 3.754 3.788 72,217,232 +0.04(+1.03%)
Oct 31, 2014 3.782 3.787 3.714 3.749 90,407,904 +0.15(+4.12%)
Oct 30, 2014 3.531 3.622 3.507 3.601 82,931,872 +0.02(+0.63%)
Oct 29, 2014 3.585 3.605 3.503 3.578 91,933,896 -0.04(-1.20%)
Oct 28, 2014 3.509 3.622 3.504 3.622 81,665,304 +0.15(+4.47%)
Oct 27, 2014 3.436 3.482 3.454 3.467 70,876,520 +0.01(+0.38%)
Oct 24, 2014 3.391 3.462 3.355 3.454 87,470,248 +0.08(+2.30%)
Oct 23, 2014 3.326 3.428 3.309 3.376 87,134,504 +0.15(+4.57%)
Oct 22, 2014 3.310 3.323 3.222 3.229 96,394,072 -0.05(-1.55%)
Oct 21, 2014 3.151 3.280 3.131 3.280 108,519,536 +0.24(+7.82%)
Oct 20, 2014 2.905 3.047 2.892 3.042 79,217,568 +0.13(+4.31%)
Oct 17, 2014 2.911 2.990 2.862 2.916 135,487,408 +0.11(+3.91%)
Oct 16, 2014 2.672 2.872 2.670 2.806 172,221,920 -0.04(-1.55%)
Oct 15, 2014 2.777 2.889 2.653 2.851 248,557,728 -0.06(-2.14%)
Oct 14, 2014 2.967 3.021 2.885 2.913 190,036,448 +0.01(+0.18%)
Oct 13, 2014 3.038 3.106 2.902 2.907 140,024,688 -0.14(-4.68%)
Oct 10, 2014 3.239 3.297 3.050 3.050 151,942,864 -0.25(-7.49%)
Oct 09, 2014 3.456 3.481 3.283 3.297 114,152,688 -0.17(-4.98%)
Oct 08, 2014 3.287 3.500 3.225 3.470 109,208,328 +0.19(+5.78%)
Oct 07, 2014 3.376 3.405 3.278 3.280 83,277,192 -0.14(-4.23%)
Oct 06, 2014 3.475 3.504 3.393 3.425 75,474,504 -0.02(-0.68%)
Oct 03, 2014 3.406 3.488 3.372 3.449 78,774,320 +0.10(+3.01%)
Oct 02, 2014 3.346 3.379 3.221 3.348 111,742,160 -0.00(-0.05%)
Oct 01, 2014 3.490 3.497 3.317 3.349 109,397,336 -0.17(-4.79%)
Sep 30, 2014 3.534 3.572 3.469 3.518 79,010,080 +0.01(+0.37%)
Sep 29, 2014 3.411 3.531 3.405 3.505 58,709,888 -0.01(-0.34%)
Sep 26, 2014 3.443 3.534 3.425 3.517 75,965,528 +0.11(+3.20%)
Sep 25, 2014 3.601 3.615 3.404 3.408 109,068,376 -0.23(-6.35%)
Sep 24, 2014 3.532 3.641 3.500 3.639 59,731,280 +0.11(+3.24%)
Sep 23, 2014 3.511 3.573 3.502 3.524 51,642,668 -0.03(-0.87%)
Sep 22, 2014 3.630 3.630 3.508 3.555 55,472,584 -0.10(-2.72%)
Sep 19, 2014 3.712 3.712 3.612 3.654 56,467,196 -0.01(-0.22%)
Sep 18, 2014 3.616 3.664 3.604 3.663 40,759,796 +0.08(+2.15%)
Sep 17, 2014 3.564 3.631 3.521 3.585 58,177,404 +0.02(+0.49%)
Sep 16, 2014 3.437 3.586 3.428 3.568 65,027,944 +0.09(+2.70%)
Sep 15, 2014 3.591 3.593 3.444 3.474 65,832,460 -0.11(-3.01%)
Sep 12, 2014 3.627 3.629 3.546 3.582 58,279,112 -0.06(-1.58%)
Sep 11, 2014 3.597 3.641 3.556 3.639 61,129,368 -0.00(-0.08%)
Sep 10, 2014 3.572 3.648 3.546 3.642 37,102,540 +0.08(+2.32%)
Sep 09, 2014 3.648 3.689 3.537 3.559 66,290,752 -0.09(-2.43%)
Sep 08, 2014 3.629 3.675 3.598 3.648 36,325,984 +0.02(+0.50%)
Sep 05, 2014 3.591 3.633 3.535 3.630 42,657,712 +0.06(+1.55%)
Sep 04, 2014 3.610 3.664 3.547 3.574 42,055,980 -0.01(-0.32%)
Sep 03, 2014 3.675 3.677 3.565 3.586 42,344,072 -0.06(-1.72%)
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.