Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

70.13 -0.45 (-0.64%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 2.726 2.773 2.646 2.712 70,663,928 -0.01(-0.50%)
Feb 27, 2014 2.676 2.734 2.663 2.725 45,253,088 +0.05(+1.97%)
Feb 26, 2014 2.705 2.727 2.643 2.673 42,609,236 -0.01(-0.33%)
Feb 25, 2014 2.702 2.718 2.656 2.682 47,778,628 -0.01(-0.36%)
Feb 24, 2014 2.660 2.727 2.653 2.691 51,226,132 +0.05(+1.76%)
Feb 21, 2014 2.684 2.696 2.640 2.645 43,271,528 -0.01(-0.52%)
Feb 20, 2014 2.627 2.674 2.595 2.659 52,820,848 +0.04(+1.45%)
Feb 19, 2014 2.663 2.681 2.606 2.621 70,343,736 -0.06(-2.19%)
Feb 18, 2014 2.651 2.693 2.633 2.679 35,700,876 +0.04(+1.56%)
Feb 14, 2014 2.627 2.638 2.638 2.638 48,882,980 +0.01(+0.29%)
Feb 13, 2014 2.509 2.630 2.509 2.630 54,865,964 +0.07(+2.57%)
Feb 12, 2014 2.568 2.584 2.544 2.564 55,712,628 +0.01(+0.48%)
Feb 11, 2014 2.482 2.567 2.476 2.552 60,515,280 +0.08(+3.42%)
Feb 10, 2014 2.425 2.471 2.419 2.468 42,851,944 +0.04(+1.84%)
Feb 07, 2014 2.342 2.431 2.322 2.423 57,760,316 +0.12(+5.31%)
Feb 06, 2014 2.239 2.311 2.235 2.301 38,079,288 +0.08(+3.83%)
Feb 05, 2014 2.214 2.242 2.143 2.216 55,892,420 -0.02(-0.92%)
Feb 04, 2014 2.221 2.262 2.202 2.237 46,688,736 +0.04(+1.95%)
Feb 03, 2014 2.337 2.370 2.170 2.194 94,680,912 -0.16(-6.63%)
Jan 31, 2014 2.289 2.384 2.283 2.350 43,579,700 -0.02(-0.70%)
Jan 30, 2014 2.329 2.393 2.321 2.366 59,896,960 +0.12(+5.27%)
Jan 29, 2014 2.260 2.310 2.231 2.248 70,231,584 -0.07(-3.15%)
Jan 28, 2014 2.286 2.327 2.277 2.321 56,367,896 -0.00(-0.03%)
Jan 27, 2014 2.394 2.405 2.272 2.322 91,039,272 -0.07(-2.91%)
Jan 24, 2014 2.504 2.518 2.391 2.391 76,761,368 -0.15(-5.93%)
Jan 23, 2014 2.546 2.547 2.491 2.542 132,982,680 -0.03(-1.20%)
Jan 22, 2014 2.569 2.588 2.547 2.573 40,246,380 +0.02(+0.93%)
Jan 21, 2014 2.541 2.553 2.487 2.549 45,271,884 +0.06(+2.24%)
Jan 17, 2014 2.514 2.493 2.493 2.493 87,032,776 -0.05(-1.78%)
Jan 16, 2014 2.530 2.548 2.517 2.539 36,317,144 +0.01(+0.21%)
Jan 15, 2014 2.475 2.551 2.499 2.533 62,098,552 +0.06(+2.34%)
Jan 14, 2014 2.366 2.480 2.365 2.475 71,050,624 +0.13(+5.72%)
Jan 13, 2014 2.440 2.466 2.314 2.341 89,118,824 -0.11(-4.45%)
Jan 10, 2014 2.446 2.459 2.391 2.450 61,819,588 +0.02(+1.00%)
Jan 09, 2014 2.477 2.480 2.402 2.426 54,387,228 -0.03(-1.03%)
Jan 08, 2014 2.437 2.472 2.421 2.451 47,999,400 +0.02(+0.75%)
Jan 07, 2014 2.402 2.446 2.390 2.433 47,495,284 +0.06(+2.59%)
Jan 06, 2014 2.399 2.407 2.344 2.372 64,868,948 -0.03(-1.06%)
Jan 03, 2014 2.450 2.457 2.396 2.397 50,278,940 -0.05(-2.18%)
Jan 02, 2014 2.475 2.477 2.429 2.451 50,985,152 -0.06(-2.34%)
Dec 31, 2013 2.475 2.509 2.509 2.509 66,130,272 +0.05(+1.96%)
Dec 30, 2013 2.461 2.472 2.441 2.461 27,306,014 -0.01(-0.52%)
Dec 27, 2013 2.501 2.505 2.464 2.474 38,115,816 -0.02(-0.73%)
Dec 26, 2013 2.480 2.498 2.467 2.492 28,753,610 +0.02(+0.97%)
Dec 24, 2013 2.465 2.472 2.453 2.468 19,581,188 +0.00(+0.14%)
Dec 23, 2013 2.447 2.465 2.427 2.465 57,907,464 +0.08(+3.24%)
Dec 20, 2013 2.329 2.404 2.327 2.387 58,628,812 +0.07(+3.01%)
Dec 19, 2013 2.325 2.327 2.288 2.318 60,330,048 -0.02(-0.90%)
Dec 18, 2013 2.266 2.344 2.169 2.339 82,809,296 +0.08(+3.45%)
Dec 17, 2013 2.275 2.289 2.247 2.261 37,592,364 -0.01(-0.63%)
Dec 16, 2013 2.270 2.312 2.265 2.275 38,616,864 +0.04(+1.72%)
Dec 13, 2013 2.277 2.280 2.225 2.236 41,847,452 -0.01(-0.48%)
Dec 12, 2013 2.266 2.282 2.240 2.247 55,196,716 -0.02(-0.81%)
Dec 11, 2013 2.353 2.363 2.253 2.266 76,691,672 -0.09(-3.74%)
Dec 10, 2013 2.346 2.367 2.340 2.354 47,916,548 -0.00(-0.18%)
Dec 09, 2013 2.357 2.374 2.347 2.358 58,005,200 +0.03(+1.20%)
Dec 06, 2013 2.338 2.345 2.298 2.330 0 +0.05(+2.06%)
Dec 05, 2013 2.297 2.303 2.263 2.283 0 -0.01(-0.31%)
Dec 04, 2013 2.255 2.312 2.233 2.290 0 +0.01(+0.26%)
Dec 03, 2013 2.284 2.298 2.258 2.284 0 -0.01(-0.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.