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 )

62.53 -0.07 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2010 0.3890 0.4001 0.3723 0.3754 94,096,104 -0.02(-4.94%)
Jun 29, 2010 0.4236 0.4244 0.3832 0.3949 224,531,552 -0.05(-11.95%)
Jun 25, 2010 0.4547 0.4597 0.4389 0.4485 90,987,200 -0.00(-0.07%)
Jun 24, 2010 0.4660 0.4701 0.4462 0.4488 122,672,248 -0.02(-4.85%)
Jun 23, 2010 0.4799 0.4848 0.4610 0.4717 115,136,696 -0.01(-1.34%)
Jun 22, 2010 0.4953 0.5061 0.4756 0.4781 92,014,512 -0.01(-2.37%)
Jun 21, 2010 0.5212 0.5235 0.4814 0.4897 112,670,824 -0.01(-2.63%)
Jun 18, 2010 0.5041 0.5130 0.4979 0.5029 71,513,648 +0.00(+0.27%)
Jun 17, 2010 0.5043 0.5051 0.4886 0.5015 83,536,648 +0.00(+1.00%)
Jun 16, 2010 0.4863 0.5031 0.4839 0.4965 81,136,496 +0.01(+2.02%)
Jun 15, 2010 0.4611 0.4920 0.4597 0.4867 102,516,512 +0.03(+7.31%)
Jun 14, 2010 0.4668 0.4757 0.4518 0.4536 116,508,936 +0.00(+0.06%)
Jun 11, 2010 0.4281 0.4551 0.4281 0.4533 64,215,792 +0.01(+2.61%)
Jun 10, 2010 0.4222 0.4427 0.4187 0.4418 79,671,176 +0.03(+8.30%)
Jun 09, 2010 0.4256 0.4375 0.4033 0.4079 117,563,016 -0.01(-2.21%)
Jun 08, 2010 0.4225 0.4253 0.4005 0.4171 136,258,160 -0.00(-0.56%)
Jun 07, 2010 0.4496 0.4546 0.4188 0.4195 86,439,736 -0.03(-5.80%)
Jun 04, 2010 0.4631 0.4815 0.4388 0.4453 126,135,720 -0.05(-9.87%)
Jun 03, 2010 0.4851 0.4968 0.4760 0.4941 58,848,800 +0.01(+2.60%)
Jun 02, 2010 0.4574 0.4816 0.4476 0.4816 58,120,964 +0.03(+7.04%)
Jun 01, 2010 0.4579 0.4815 0.4472 0.4499 103,862,392 -0.01(-2.77%)
May 28, 2010 0.4693 0.4737 0.4498 0.4627 85,402,192 -0.01(-1.40%)
May 27, 2010 0.4517 0.4705 0.4480 0.4693 88,753,312 +0.05(+10.83%)
May 26, 2010 0.4437 0.4620 0.4202 0.4234 106,743,440 -0.01(-3.09%)
May 25, 2010 0.4074 0.4383 0.3944 0.4370 88,448,520 -0.00(-0.70%)
May 24, 2010 0.4388 0.4551 0.4350 0.4401 79,416,568 +0.00(+0.83%)
May 21, 2010 0.4067 0.4499 0.4024 0.4365 120,051,712 +0.00(+0.77%)
May 20, 2010 0.4534 0.4559 0.4241 0.4331 139,876,288 -0.05(-10.11%)
May 19, 2010 0.4864 0.4981 0.4647 0.4818 121,830,088 -0.01(-2.64%)
May 18, 2010 0.5271 0.5301 0.4859 0.4949 97,673,896 -0.02(-3.82%)
May 17, 2010 0.5126 0.5203 0.4818 0.5146 70,109,328 +0.01(+1.35%)
May 14, 2010 0.5277 0.5284 0.4904 0.5077 79,006,304 -0.03(-6.15%)
May 13, 2010 0.5612 0.5730 0.5376 0.5410 54,249,592 -0.03(-4.52%)
May 12, 2010 0.5450 0.5678 0.5430 0.5666 55,610,820 +0.03(+5.39%)
May 11, 2010 0.5537 0.5590 0.5198 0.5376 75,338,392 -0.00(-0.07%)
May 10, 2010 0.5363 0.5396 0.5244 0.5380 96,973,216 +0.07(+14.92%)
May 07, 2010 0.4915 0.5099 0.4356 0.4682 127,205,344 -0.04(-7.28%)
May 06, 2010 0.5482 0.5640 0.3456 0.5049 111,607,104 -0.05(-9.80%)
May 05, 2010 0.5547 0.5698 0.5407 0.5598 70,965,656 -0.01(-1.64%)
May 04, 2010 0.6007 0.6007 0.5555 0.5691 70,320,656 -0.06(-8.84%)
May 03, 2010 0.6068 0.6333 0.6067 0.6243 26,944,164 +0.02(+4.08%)
Apr 30, 2010 0.6364 0.6394 0.5982 0.5998 45,341,992 -0.04(-5.89%)
Apr 29, 2010 0.6148 0.6404 0.6148 0.6374 43,424,700 +0.03(+5.10%)
Apr 28, 2010 0.6143 0.6149 0.5917 0.6064 64,069,008 +0.00(+0.24%)
Apr 27, 2010 0.6385 0.6453 0.5997 0.6050 68,530,088 -0.04(-6.17%)
Apr 26, 2010 0.6501 0.6549 0.6416 0.6448 41,246,696 -0.00(-0.74%)
Apr 23, 2010 0.6417 0.6516 0.6342 0.6496 42,195,308 +0.01(+1.32%)
Apr 22, 2010 0.6133 0.6433 0.6028 0.6411 62,944,684 +0.01(+1.48%)
Apr 21, 2010 0.6334 0.6372 0.6200 0.6318 43,032,548 +0.01(+1.76%)
Apr 20, 2010 0.6213 0.6251 0.6097 0.6208 28,729,030 +0.01(+1.48%)
Apr 19, 2010 0.6070 0.6174 0.5895 0.6118 57,765,016 -0.00(-0.16%)
Apr 16, 2010 0.6287 0.6348 0.6010 0.6128 66,346,572 -0.02(-3.56%)
Apr 15, 2010 0.6263 0.6377 0.6258 0.6354 23,452,354 +0.01(+1.34%)
Apr 14, 2010 0.6143 0.6275 0.6130 0.6270 31,305,484 +0.02(+3.52%)
Apr 13, 2010 0.5947 0.6066 0.5894 0.6056 34,449,216 +0.01(+1.51%)
Apr 12, 2010 0.5963 0.6012 0.5924 0.5966 25,005,034 +0.00(+0.40%)
Apr 09, 2010 0.5857 0.5957 0.5811 0.5943 29,759,690 +0.01(+1.80%)
Apr 08, 2010 0.5758 0.5871 0.5670 0.5837 35,687,072 +0.00(+0.36%)
Apr 07, 2010 0.5830 0.5893 0.5715 0.5817 54,430,420 -0.00(-0.56%)
Apr 06, 2010 0.5761 0.5902 0.5725 0.5850 30,074,122 +0.00(+0.76%)
Apr 05, 2010 0.5683 0.5839 0.5641 0.5805 34,616,860 +0.02(+2.89%)
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.