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 )

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 (%)
Mar 31, 2016 4.180 4.227 4.152 4.165 60,705,924 -0.02(-0.58%)
Mar 30, 2016 4.203 4.267 4.163 4.190 107,492,408 +0.06(+1.50%)
Mar 29, 2016 3.918 4.137 3.899 4.128 91,899,032 +0.19(+4.78%)
Mar 28, 2016 3.993 3.994 3.920 3.939 66,238,328 -0.01(-0.36%)
Mar 24, 2016 3.891 3.954 3.954 3.954 65,059,764 -0.00(-0.03%)
Mar 23, 2016 4.030 4.039 3.927 3.955 79,090,872 -0.10(-2.38%)
Mar 22, 2016 3.950 4.082 3.947 4.051 65,103,180 +0.04(+0.89%)
Mar 21, 2016 3.951 4.029 3.943 4.015 69,609,176 +0.05(+1.19%)
Mar 18, 2016 3.978 4.002 3.909 3.968 75,566,880 +0.02(+0.58%)
Mar 17, 2016 3.927 3.981 3.881 3.945 65,227,632 -0.01(-0.29%)
Mar 16, 2016 3.824 3.990 3.824 3.957 90,176,152 +0.10(+2.55%)
Mar 15, 2016 3.822 3.869 3.783 3.858 98,870,728 -0.00(-0.06%)
Mar 14, 2016 3.800 3.889 3.795 3.861 80,445,512 +0.02(+0.58%)
Mar 11, 2016 3.767 3.843 3.735 3.838 86,897,648 +0.19(+5.18%)
Mar 10, 2016 3.722 3.777 3.509 3.649 175,839,904 -0.01(-0.38%)
Mar 09, 2016 3.643 3.670 3.579 3.663 106,604,120 +0.07(+1.91%)
Mar 08, 2016 3.614 3.712 3.580 3.594 108,787,184 -0.10(-2.64%)
Mar 07, 2016 3.703 3.769 3.611 3.692 96,796,776 -0.07(-1.86%)
Mar 04, 2016 3.770 3.834 3.687 3.762 121,822,224 +0.01(+0.17%)
Mar 03, 2016 3.767 3.770 3.676 3.756 105,722,224 -0.02(-0.56%)
Mar 02, 2016 3.758 3.781 3.690 3.777 99,237,640 +0.00(+0.11%)
Mar 01, 2016 3.538 3.773 3.509 3.773 159,268,944 +0.33(+9.57%)
Feb 29, 2016 3.529 3.607 3.443 3.443 117,456,192 -0.09(-2.65%)
Feb 26, 2016 3.626 3.634 3.513 3.537 127,318,144 -0.01(-0.23%)
Feb 25, 2016 3.472 3.549 3.378 3.545 132,820,184 +0.10(+2.76%)
Feb 24, 2016 3.236 3.461 3.174 3.450 179,062,400 +0.10(+2.97%)
Feb 23, 2016 3.463 3.493 3.347 3.350 136,942,656 -0.18(-4.98%)
Feb 22, 2016 3.458 3.538 3.448 3.526 126,865,040 +0.16(+4.72%)
Feb 19, 2016 3.294 3.395 3.263 3.367 122,381,024 +0.03(+1.04%)
Feb 18, 2016 3.486 3.487 3.321 3.332 131,983,400 -0.12(-3.40%)
Feb 17, 2016 3.308 3.467 3.278 3.449 186,874,064 +0.22(+6.91%)
Feb 16, 2016 3.165 3.226 3.106 3.226 152,855,536 +0.20(+6.66%)
Feb 12, 2016 2.992 3.025 3.025 3.025 162,072,880 +0.12(+4.26%)
Feb 11, 2016 2.798 2.966 2.773 2.901 244,098,512 -0.01(-0.24%)
Feb 10, 2016 2.979 3.088 2.904 2.908 192,083,776 +0.03(+1.19%)
Feb 09, 2016 2.788 3.010 2.775 2.874 235,190,928 -0.03(-1.16%)
Feb 08, 2016 2.877 2.944 2.739 2.908 263,331,872 -0.14(-4.57%)
Feb 05, 2016 3.364 3.367 3.009 3.047 220,128,800 -0.35(-10.29%)
Feb 04, 2016 3.369 3.480 3.280 3.396 145,381,568 -0.01(-0.18%)
Feb 03, 2016 3.516 3.517 3.219 3.402 240,988,928 -0.05(-1.41%)
Feb 02, 2016 3.642 3.642 3.418 3.451 130,773,760 -0.23(-6.35%)
Feb 01, 2016 3.605 3.732 3.565 3.685 116,713,648 +0.02(+0.57%)
Jan 29, 2016 3.448 3.664 3.439 3.664 132,000,584 +0.22(+6.51%)
Jan 28, 2016 3.465 3.474 3.275 3.440 161,273,328 +0.13(+3.94%)
Jan 27, 2016 3.511 3.555 3.262 3.310 183,143,584 -0.27(-7.44%)
Jan 26, 2016 3.522 3.618 3.432 3.576 124,098,736 +0.10(+2.85%)
Jan 25, 2016 3.608 3.664 3.470 3.476 141,571,376 -0.16(-4.50%)
Jan 22, 2016 3.549 3.646 3.519 3.640 146,937,664 +0.29(+8.62%)
Jan 21, 2016 3.381 3.498 3.248 3.352 172,747,696 +0.01(+0.37%)
Jan 20, 2016 3.212 3.448 2.991 3.339 283,165,600 -0.03(-0.91%)
Jan 19, 2016 3.487 3.503 3.254 3.370 132,414,184 +0.01(+0.42%)
Jan 15, 2016 3.326 3.356 3.356 3.356 289,242,176 -0.34(-9.19%)
Jan 14, 2016 3.515 3.789 3.348 3.695 185,970,560 +0.22(+6.47%)
Jan 13, 2016 3.923 3.950 3.458 3.471 211,318,576 -0.41(-10.46%)
Jan 12, 2016 3.851 3.934 3.718 3.876 162,307,632 +0.13(+3.37%)
Jan 11, 2016 3.795 3.825 3.575 3.750 171,962,512 +0.03(+0.88%)
Jan 08, 2016 3.890 3.961 3.700 3.717 169,954,592 -0.09(-2.36%)
Jan 07, 2016 3.933 4.088 3.801 3.807 173,986,576 -0.40(-9.51%)
Jan 06, 2016 4.107 4.273 4.102 4.207 124,673,688 -0.12(-2.68%)
Jan 05, 2016 4.413 4.429 4.264 4.323 67,724,424 -0.04(-0.89%)
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.