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 (%)
Dec 29, 2017 11.28 11.28 11.28 0 -0.22(-1.89%)
Dec 28, 2017 11.57 11.58 11.47 11.50 23,877,410 +0.03(+0.27%)
Dec 27, 2017 11.47 11.56 11.44 11.47 23,040,210 +0.00(+0.00%)
Dec 26, 2017 11.47 11.51 11.34 11.47 24,992,262 -0.19(-1.62%)
Dec 22, 2017 11.65 11.67 11.56 11.66 21,763,564 -0.04(-0.33%)
Dec 21, 2017 11.75 11.85 11.66 11.70 33,994,004 -0.01(-0.05%)
Dec 20, 2017 11.87 11.87 11.56 11.70 36,394,968 -0.05(-0.42%)
Dec 19, 2017 11.88 11.92 11.64 11.75 50,373,780 -0.19(-1.63%)
Dec 18, 2017 11.88 11.98 11.83 11.95 41,485,612 +0.30(+2.57%)
Dec 15, 2017 11.41 11.70 11.35 11.65 57,195,884 +0.37(+3.25%)
Dec 14, 2017 11.36 11.45 11.24 11.28 36,457,280 -0.02(-0.14%)
Dec 13, 2017 11.37 11.41 11.26 11.30 42,602,712 +0.06(+0.50%)
Dec 12, 2017 11.27 11.34 11.18 11.24 37,549,376 -0.04(-0.37%)
Dec 11, 2017 11.05 11.30 11.04 11.28 36,541,420 +0.25(+2.29%)
Dec 08, 2017 11.13 11.21 10.98 11.03 45,278,184 +0.14(+1.32%)
Dec 07, 2017 10.79 10.98 10.75 10.89 38,894,628 +0.11(+0.99%)
Dec 06, 2017 10.52 10.83 10.48 10.78 48,265,600 +0.14(+1.32%)
Dec 05, 2017 10.61 11.01 10.49 10.64 58,797,120 +0.02(+0.14%)
Dec 04, 2017 11.22 11.24 10.59 10.62 84,545,464 -0.38(-3.45%)
Dec 01, 2017 10.94 11.16 10.83 11.00 87,223,608 -0.15(-1.34%)
Nov 30, 2017 11.02 11.21 10.94 11.15 60,710,152 +0.27(+2.48%)
Nov 29, 2017 11.44 11.44 10.72 10.88 106,505,272 -0.59(-5.14%)
Nov 28, 2017 11.47 11.50 11.28 11.47 35,965,008 +0.08(+0.74%)
Nov 27, 2017 11.47 11.31 11.39 34,076,620 -0.02(-0.16%)
Nov 24, 2017 11.32 11.42 11.30 11.41 20,462,898 +0.13(+1.12%)
Nov 22, 2017 11.28 11.32 11.21 11.28 30,791,538 +0.04(+0.40%)
Nov 21, 2017 11.04 11.26 11.03 11.24 36,105,020 +0.34(+3.15%)
Nov 20, 2017 10.94 10.97 10.85 10.89 25,553,246 -0.03(-0.25%)
Nov 17, 2017 11.05 11.08 10.89 10.92 35,521,480 -0.12(-1.12%)
Nov 16, 2017 10.81 11.12 10.81 11.04 41,320,792 +0.40(+3.74%)
Nov 15, 2017 10.66 10.73 10.47 10.64 41,120,768 -0.16(-1.47%)
Nov 14, 2017 10.80 10.84 10.64 10.80 46,305,340 -0.11(-1.01%)
Nov 13, 2017 10.77 10.96 10.76 10.91 38,380,872 +0.03(+0.30%)
Nov 10, 2017 10.81 10.91 10.75 10.88 34,028,484 -0.00(-0.03%)
Nov 09, 2017 10.79 10.90 10.55 10.88 83,494,896 -0.18(-1.60%)
Nov 08, 2017 10.91 11.07 10.87 11.06 34,973,428 +0.14(+1.25%)
Nov 07, 2017 10.88 10.97 10.82 10.92 47,759,944 +0.02(+0.16%)
Nov 06, 2017 10.78 10.92 10.77 10.91 38,901,696 +0.11(+1.02%)
Nov 03, 2017 10.62 10.81 10.51 10.80 44,406,452 +0.29(+2.79%)
Nov 02, 2017 10.53 10.54 10.29 10.50 46,667,920 -0.05(-0.51%)
Nov 01, 2017 10.70 10.72 10.44 10.56 42,477,180 -0.01(-0.13%)
Oct 31, 2017 10.55 10.62 10.47 10.57 30,815,066 +0.11(+1.06%)
Oct 30, 2017 10.36 10.58 10.34 10.46 49,440,552 +0.07(+0.71%)
Oct 27, 2017 10.02 10.44 9.992 10.39 75,710,864 +0.82(+8.62%)
Oct 26, 2017 9.638 9.703 9.549 9.563 37,182,196 -0.09(-0.93%)
Oct 25, 2017 9.705 9.801 9.435 9.652 45,648,240 -0.12(-1.22%)
Oct 24, 2017 9.768 9.825 9.657 9.771 30,137,202 +0.05(+0.51%)
Oct 23, 2017 9.969 9.971 9.675 9.721 31,383,290 -0.18(-1.86%)
Oct 20, 2017 9.952 9.976 9.876 9.906 34,088,692 +0.07(+0.73%)
Oct 19, 2017 9.773 9.835 9.625 9.834 41,297,004 -0.11(-1.10%)
Oct 18, 2017 10.01 10.01 9.903 9.944 29,634,682 -0.04(-0.38%)
Oct 17, 2017 9.935 9.984 9.889 9.982 30,777,560 +0.03(+0.35%)
Oct 16, 2017 9.920 9.952 9.854 9.947 29,219,818 +0.10(+1.03%)
Oct 13, 2017 9.849 9.879 9.815 9.846 25,033,208 +0.11(+1.12%)
Oct 12, 2017 9.748 9.850 9.702 9.737 33,866,896 -0.05(-0.54%)
Oct 11, 2017 9.795 9.652 9.790 30,604,666 +0.08(+0.87%)
Oct 10, 2017 9.808 9.576 9.705 36,743,832 +0.02(+0.21%)
Oct 09, 2017 9.754 9.782 9.646 9.685 35,260,520 -0.02(-0.25%)
Oct 06, 2017 9.583 9.713 9.579 9.709 44,028,480 +0.03(+0.36%)
Oct 05, 2017 9.513 9.690 9.473 9.674 48,270,164 +0.27(+2.88%)
Oct 04, 2017 9.324 9.462 9.299 9.403 46,071,620 +0.02(+0.26%)
Oct 03, 2017 9.355 9.411 9.294 9.379 32,012,572 +0.06(+0.63%)
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.