Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Aug 31, 2012 1.208 1.220 1.170 1.207 86,499,304 +0.03(+2.13%)
Aug 30, 2012 1.203 1.204 1.176 1.182 63,675,328 -0.04(-3.05%)
Aug 29, 2012 1.220 1.228 1.203 1.219 37,751,836 +0.00(+0.02%)
Aug 27, 2012 1.229 1.233 1.210 1.219 38,623,660 +0.01(+0.49%)
Aug 24, 2012 1.181 1.221 1.176 1.213 53,408,808 +0.02(+1.77%)
Aug 23, 2012 1.205 1.215 1.181 1.192 56,180,948 -0.03(-2.22%)
Aug 22, 2012 1.197 1.228 1.188 1.219 58,286,000 +0.01(+1.08%)
Aug 21, 2012 1.232 1.245 1.191 1.206 111,819,808 -0.01(-1.15%)
Aug 20, 2012 1.213 1.221 1.198 1.220 47,094,488 +0.00(+0.38%)
Aug 17, 2012 1.207 1.215 1.199 1.215 58,246,896 +0.02(+1.37%)
Aug 16, 2012 1.171 1.207 1.166 1.199 71,230,160 +0.04(+3.58%)
Aug 15, 2012 1.146 1.162 1.145 1.157 36,712,076 +0.01(+0.71%)
Aug 14, 2012 1.160 1.167 1.139 1.149 56,439,056 +0.00(+0.14%)
Aug 13, 2012 1.140 1.147 1.121 1.147 36,843,908 +0.01(+0.61%)
Aug 10, 2012 1.126 1.140 1.117 1.140 47,864,776 +0.00(+0.41%)
Aug 09, 2012 1.127 1.141 1.121 1.136 39,707,592 +0.01(+0.85%)
Aug 08, 2012 1.120 1.135 1.115 1.126 44,030,052 -0.00(-0.16%)
Aug 07, 2012 1.117 1.142 1.111 1.128 70,939,440 +0.03(+2.47%)
Aug 06, 2012 1.094 1.115 1.087 1.101 65,390,144 +0.02(+2.25%)
Aug 03, 2012 1.068 1.099 1.057 1.077 100,013,400 +0.06(+5.69%)
Aug 02, 2012 1.005 1.050 0.9964 1.019 84,972,400 -0.01(-1.05%)
Aug 01, 2012 1.061 1.062 1.018 1.029 77,333,304 -0.01(-0.98%)
Jul 31, 2012 1.045 1.057 1.036 1.040 68,021,000 +0.00(+0.06%)
Jul 30, 2012 1.051 1.064 1.030 1.039 93,888,664 -0.01(-0.60%)
Jul 27, 2012 0.9945 1.048 0.9859 1.045 139,031,472 +0.07(+7.57%)
Jul 26, 2012 0.9772 0.9900 0.9561 0.9717 118,363,064 +0.04(+3.91%)
Jul 25, 2012 0.9345 0.9550 0.9193 0.9351 100,073,312 -0.02(-2.23%)
Jul 24, 2012 0.9843 0.9882 0.9374 0.9565 128,413,240 -0.02(-2.28%)
Jul 23, 2012 0.9567 0.9896 0.9343 0.9788 112,749,184 -0.04(-3.70%)
Jul 20, 2012 1.058 1.058 1.014 1.016 84,574,640 -0.04(-3.85%)
Jul 19, 2012 1.046 1.067 1.040 1.057 110,229,688 +0.03(+3.26%)
Jul 18, 2012 0.9776 1.033 0.9774 1.024 96,044,680 +0.04(+4.06%)
Jul 17, 2012 0.9866 0.9937 0.9424 0.9838 88,902,064 +0.01(+1.54%)
Jul 16, 2012 0.9709 0.9833 0.9575 0.9689 55,718,056 -0.01(-0.75%)
Jul 13, 2012 0.9426 0.9835 0.9408 0.9762 72,311,640 +0.04(+4.35%)
Jul 12, 2012 0.9398 0.9463 0.9089 0.9355 110,340,176 -0.03(-2.89%)
Jul 11, 2012 0.9750 0.9823 0.9380 0.9634 113,272,184 -0.01(-1.37%)
Jul 10, 2012 1.024 1.032 0.9666 0.9768 88,471,792 -0.03(-3.07%)
Jul 09, 2012 1.010 1.020 0.9931 1.008 49,239,780 -0.00(-0.34%)
Jul 06, 2012 1.039 1.040 0.9914 1.011 74,486,000 -0.04(-3.94%)
Jul 05, 2012 1.048 1.068 1.031 1.053 60,720,292 +0.00(+0.35%)
Jul 03, 2012 1.026 1.051 1.022 1.049 47,661,224 +0.02(+2.38%)
Jul 02, 2012 1.019 1.027 1.002 1.025 64,104,424 +0.01(+0.80%)
Jun 29, 2012 0.9819 1.016 0.9727 1.016 126,326,784 +0.09(+9.77%)
Jun 28, 2012 0.9384 0.9408 0.8985 0.9260 107,188,328 -0.03(-3.60%)
Jun 27, 2012 0.9540 0.9729 0.9512 0.9605 59,944,692 +0.02(+1.82%)
Jun 26, 2012 0.9347 0.9512 0.9225 0.9433 70,038,056 +0.02(+1.94%)
Jun 25, 2012 0.9585 0.9595 0.9178 0.9253 68,740,728 -0.06(-5.93%)
Jun 22, 2012 0.9618 0.9870 0.9553 0.9837 71,908,904 +0.03(+3.11%)
Jun 21, 2012 1.027 1.031 0.9500 0.9540 79,827,168 -0.08(-7.49%)
Jun 20, 2012 1.033 1.043 1.006 1.031 99,613,816 +0.00(+0.36%)
Jun 19, 2012 1.012 1.040 1.010 1.028 83,275,840 +0.03(+3.29%)
Jun 18, 2012 0.9591 1.004 0.9532 0.9949 90,526,768 +0.03(+2.58%)
Jun 15, 2012 0.9418 0.9731 0.9412 0.9699 86,716,288 +0.03(+3.69%)
Jun 14, 2012 0.9239 0.9453 0.9093 0.9353 67,319,040 +0.01(+1.12%)
Jun 13, 2012 0.9361 0.9573 0.9146 0.9250 49,702,820 -0.02(-1.96%)
Jun 12, 2012 0.9221 0.9451 0.9056 0.9435 69,145,224 +0.03(+3.16%)
Jun 11, 2012 0.9805 0.9831 0.9093 0.9146 93,012,072 -0.05(-4.78%)
Jun 08, 2012 0.9272 0.9632 0.9185 0.9605 64,851,348 +0.03(+2.94%)
Jun 07, 2012 0.9719 0.9729 0.9298 0.9331 87,829,496 -0.01(-1.12%)
Jun 06, 2012 0.9038 0.9457 0.9006 0.9437 87,954,488 +0.06(+6.84%)
Jun 05, 2012 0.8634 0.8880 0.8621 0.8833 100,091,464 +0.01(+1.38%)
Jun 04, 2012 0.8605 0.8762 0.8373 0.8713 117,006,712 +0.02(+2.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.