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 )

64.68 -1.38 (-2.09%)
Official Closing Price Updated: 4:15 PM EDT, May 29, 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 (%)
Nov 30, 2015 5.012 5.012 4.882 4.931 47,665,872 -0.03(-0.63%)
Nov 27, 2015 4.979 4.998 4.918 4.962 13,953,295 +0.02(+0.36%)
Nov 25, 2015 4.952 4.944 4.944 4.944 28,671,238 +0.01(+0.22%)
Nov 24, 2015 4.853 4.970 4.776 4.933 67,803,568 -0.02(-0.31%)
Nov 23, 2015 4.995 5.052 4.885 4.949 57,813,132 -0.04(-0.81%)
Nov 20, 2015 4.960 5.003 4.948 4.989 52,241,788 +0.10(+1.99%)
Nov 19, 2015 4.892 4.960 4.866 4.892 53,192,400 +0.01(+0.15%)
Nov 18, 2015 4.672 4.897 4.659 4.884 100,397,760 +0.26(+5.73%)
Nov 17, 2015 4.632 4.717 4.582 4.619 113,365,240 +0.02(+0.34%)
Nov 16, 2015 4.405 4.611 4.374 4.604 95,008,320 +0.18(+4.17%)
Nov 13, 2015 4.637 4.650 4.412 4.419 101,257,928 -0.28(-5.88%)
Nov 12, 2015 4.774 4.846 4.685 4.696 70,619,944 -0.14(-2.90%)
Nov 11, 2015 4.894 4.964 4.812 4.836 51,609,212 -0.02(-0.44%)
Nov 10, 2015 4.814 4.868 4.771 4.857 50,556,524 -0.03(-0.71%)
Nov 09, 2015 4.996 5.016 4.799 4.892 77,360,784 -0.16(-3.22%)
Nov 06, 2015 5.017 5.071 4.917 5.055 69,785,944 +0.02(+0.33%)
Nov 05, 2015 5.098 5.136 4.965 5.038 72,851,592 -0.04(-0.88%)
Nov 04, 2015 5.131 5.145 5.022 5.083 74,658,920 +0.00(+0.04%)
Nov 03, 2015 5.002 5.139 4.979 5.081 63,289,852 +0.05(+0.95%)
Nov 02, 2015 4.903 5.049 4.876 5.033 56,609,568 +0.17(+3.41%)
Oct 30, 2015 4.941 4.966 4.866 4.867 61,499,632 -0.07(-1.37%)
Oct 29, 2015 4.888 4.958 4.874 4.934 51,018,700 -0.02(-0.37%)
Oct 28, 2015 4.862 4.956 4.742 4.953 106,980,544 +0.11(+2.32%)
Oct 27, 2015 4.770 4.857 4.766 4.840 53,492,436 +0.03(+0.65%)
Oct 26, 2015 4.789 4.835 4.735 4.809 61,405,816 +0.01(+0.30%)
Oct 23, 2015 4.784 4.853 4.712 4.795 104,517,352 +0.37(+8.32%)
Oct 22, 2015 4.283 4.437 4.248 4.427 132,936,032 +0.25(+5.93%)
Oct 21, 2015 4.314 4.326 4.167 4.179 90,373,160 -0.07(-1.61%)
Oct 20, 2015 4.293 4.322 4.207 4.247 74,313,744 -0.07(-1.66%)
Oct 19, 2015 4.223 4.326 4.200 4.319 83,786,368 +0.08(+1.79%)
Oct 16, 2015 4.218 4.251 4.157 4.243 67,937,752 +0.05(+1.24%)
Oct 15, 2015 4.039 4.192 4.025 4.191 109,589,624 +0.20(+4.89%)
Oct 14, 2015 4.014 4.074 3.944 3.995 93,875,440 -0.02(-0.43%)
Oct 13, 2015 4.023 4.148 4.002 4.013 108,861,952 -0.08(-1.96%)
Oct 12, 2015 4.089 4.117 4.044 4.093 78,078,056 +0.03(+0.84%)
Oct 09, 2015 4.015 4.088 3.983 4.059 89,747,664 +0.05(+1.22%)
Oct 08, 2015 3.919 4.031 3.804 4.010 149,407,408 +0.05(+1.22%)
Oct 07, 2015 3.968 3.989 3.814 3.961 129,533,832 +0.06(+1.61%)
Oct 06, 2015 3.926 3.961 3.800 3.899 117,855,624 -0.06(-1.43%)
Oct 05, 2015 3.871 3.980 3.846 3.955 106,459,336 +0.17(+4.56%)
Oct 02, 2015 3.452 3.787 3.417 3.783 162,572,512 +0.19(+5.19%)
Oct 01, 2015 3.569 3.599 3.428 3.596 112,184,664 +0.05(+1.40%)
Sep 30, 2015 3.465 3.563 3.425 3.546 170,960,160 +0.22(+6.62%)
Sep 29, 2015 3.401 3.504 3.251 3.326 187,249,440 -0.05(-1.48%)
Sep 28, 2015 3.644 3.650 3.344 3.376 184,331,936 -0.32(-8.62%)
Sep 25, 2015 3.915 3.921 3.621 3.695 145,371,184 -0.09(-2.43%)
Sep 24, 2015 3.718 3.831 3.620 3.787 150,389,888 -0.04(-1.16%)
Sep 23, 2015 3.852 3.882 3.771 3.831 114,525,984 +0.01(+0.16%)
Sep 22, 2015 3.817 3.860 3.713 3.825 145,350,864 -0.18(-4.41%)
Sep 21, 2015 4.028 4.098 3.895 4.002 102,559,096 +0.03(+0.85%)
Sep 18, 2015 3.953 4.109 3.944 3.968 139,491,120 -0.18(-4.23%)
Sep 17, 2015 4.127 4.326 4.088 4.143 124,078,728 +0.01(+0.28%)
Sep 16, 2015 4.072 4.147 4.027 4.132 71,735,080 +0.07(+1.67%)
Sep 15, 2015 3.956 4.104 3.913 4.064 78,164,552 +0.14(+3.49%)
Sep 14, 2015 4.006 4.008 3.884 3.927 90,429,088 -0.04(-0.89%)
Sep 11, 2015 3.847 3.962 3.813 3.962 97,171,840 +0.06(+1.62%)
Sep 10, 2015 3.763 3.975 3.749 3.899 126,578,128 +0.12(+3.20%)
Sep 09, 2015 4.049 4.049 3.747 3.778 143,329,392 -0.14(-3.48%)
Sep 08, 2015 3.813 3.923 3.768 3.915 115,377,296 +0.31(+8.49%)
Sep 04, 2015 3.583 3.608 3.608 3.608 143,230,800 -0.12(-3.34%)
Sep 03, 2015 3.842 3.916 3.706 3.733 114,318,632 -0.06(-1.65%)
Sep 02, 2015 3.688 3.796 3.567 3.796 92,249,888 +0.29(+8.13%)
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.