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 (%)
Dec 30, 2016 5.175 5.175 5.175 0 -0.16(-2.92%)
Dec 29, 2016 5.354 5.388 5.283 5.331 43,900,036 -0.03(-0.49%)
Dec 28, 2016 5.517 5.535 5.345 5.357 46,771,832 -0.13(-2.31%)
Dec 27, 2016 5.434 5.578 5.428 5.484 38,727,732 +0.08(+1.46%)
Dec 23, 2016 5.405 5.405 5.405 0 +0.02(+0.31%)
Dec 22, 2016 5.438 5.445 5.330 5.388 33,441,328 -0.05(-0.87%)
Dec 21, 2016 5.457 5.468 5.401 5.435 24,691,192 -0.02(-0.35%)
Dec 20, 2016 5.432 5.481 5.422 5.455 32,146,696 +0.07(+1.21%)
Dec 19, 2016 5.347 5.487 5.323 5.389 42,635,200 +0.07(+1.22%)
Dec 16, 2016 5.415 5.450 5.295 5.324 58,775,348 -0.07(-1.21%)
Dec 15, 2016 5.372 5.479 5.343 5.390 54,463,920 +0.03(+0.61%)
Dec 14, 2016 5.407 5.466 5.311 5.357 72,682,792 -0.04(-0.73%)
Dec 13, 2016 5.250 5.480 5.243 5.397 86,516,408 +0.20(+3.91%)
Dec 12, 2016 5.195 5.229 5.134 5.194 48,634,132 -0.07(-1.39%)
Dec 09, 2016 5.205 5.276 5.205 5.267 52,588,240 +0.12(+2.34%)
Dec 08, 2016 5.128 5.188 5.099 5.147 57,846,620 +0.03(+0.61%)
Dec 07, 2016 4.903 5.140 4.861 5.115 76,075,520 +0.18(+3.71%)
Dec 06, 2016 4.935 4.960 4.874 4.932 35,415,764 +0.04(+0.72%)
Dec 05, 2016 4.864 4.958 4.800 4.897 46,023,212 +0.11(+2.31%)
Dec 02, 2016 4.772 4.847 4.729 4.786 52,748,364 +0.02(+0.40%)
Dec 01, 2016 5.018 5.019 4.737 4.767 95,431,608 -0.28(-5.49%)
Nov 30, 2016 5.223 5.236 5.017 5.044 77,360,512 -0.17(-3.24%)
Nov 29, 2016 5.168 5.284 5.130 5.213 38,171,444 +0.05(+0.96%)
Nov 28, 2016 5.169 5.231 5.142 5.163 36,569,228 -0.03(-0.56%)
Nov 25, 2016 5.167 5.200 5.146 5.192 19,606,730 +0.05(+0.96%)
Nov 23, 2016 5.143 5.143 5.143 0 -0.06(-1.20%)
Nov 22, 2016 5.221 5.247 5.169 5.205 39,104,672 +0.05(+0.90%)
Nov 21, 2016 5.040 5.175 5.038 5.159 42,695,068 +0.15(+3.01%)
Nov 18, 2016 5.075 5.108 4.993 5.008 32,296,642 -0.06(-1.12%)
Nov 17, 2016 4.947 5.064 4.916 5.065 38,557,676 +0.11(+2.32%)
Nov 16, 2016 4.798 4.966 4.798 4.951 44,127,032 +0.08(+1.63%)
Nov 15, 2016 4.774 4.916 4.760 4.871 53,829,104 +0.22(+4.63%)
Nov 14, 2016 4.827 4.838 4.603 4.656 90,621,912 -0.16(-3.38%)
Nov 11, 2016 4.748 4.853 4.702 4.818 58,166,104 -0.00(-0.08%)
Nov 10, 2016 5.125 5.154 4.716 4.822 126,907,864 -0.24(-4.76%)
Nov 09, 2016 4.816 5.086 4.802 5.063 93,615,600 +0.07(+1.40%)
Nov 08, 2016 4.881 5.059 4.848 4.993 55,428,100 +0.10(+1.96%)
Nov 07, 2016 4.791 4.913 4.772 4.897 51,564,416 +0.33(+7.17%)
Nov 04, 2016 4.580 4.680 4.547 4.570 43,497,232 -0.05(-1.14%)
Nov 03, 2016 4.740 4.785 4.605 4.622 44,540,432 -0.14(-2.88%)
Nov 02, 2016 4.870 4.903 4.727 4.759 41,821,900 -0.13(-2.61%)
Nov 01, 2016 5.021 5.021 4.752 4.887 52,184,748 -0.10(-2.05%)
Oct 31, 2016 5.066 5.066 4.987 4.989 29,141,602 -0.03(-0.57%)
Oct 28, 2016 5.058 5.139 4.962 5.018 73,221,456 -0.09(-1.73%)
Oct 27, 2016 5.242 5.254 5.083 5.106 52,700,276 -0.07(-1.40%)
Oct 26, 2016 5.178 5.262 5.129 5.178 48,805,076 -0.10(-1.92%)
Oct 25, 2016 5.338 5.346 5.259 5.280 30,517,118 -0.05(-1.00%)
Oct 24, 2016 5.250 5.343 5.245 5.333 35,145,424 +0.19(+3.64%)
Oct 21, 2016 5.101 5.157 5.053 5.145 30,030,060 +0.06(+1.09%)
Oct 20, 2016 5.088 5.126 5.004 5.090 35,810,456 -0.02(-0.42%)
Oct 19, 2016 5.100 5.132 5.084 5.112 24,084,724 +0.00(+0.04%)
Oct 18, 2016 5.156 5.183 5.105 5.110 39,366,824 +0.13(+2.56%)
Oct 17, 2016 5.015 5.041 4.962 4.982 28,593,794 -0.03(-0.69%)
Oct 14, 2016 5.073 5.138 5.012 5.016 41,903,644 +0.01(+0.23%)
Oct 13, 2016 4.959 5.046 4.868 5.005 53,479,456 -0.06(-1.17%)
Oct 12, 2016 5.080 5.112 5.013 5.064 41,988,488 -0.01(-0.21%)
Oct 11, 2016 5.283 5.289 5.005 5.075 66,389,796 -0.22(-4.13%)
Oct 10, 2016 5.278 5.335 5.275 5.294 30,674,782 +0.09(+1.79%)
Oct 07, 2016 5.252 5.271 5.126 5.201 46,385,744 -0.03(-0.65%)
Oct 06, 2016 5.223 5.269 5.160 5.235 38,109,956 -0.01(-0.16%)
Oct 05, 2016 5.236 5.294 5.229 5.243 35,267,784 +0.05(+1.04%)
Oct 04, 2016 5.256 5.294 5.132 5.189 57,467,148 -0.03(-0.57%)
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.