Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

91.76 +1.70 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 31, 2013 6.071 6.130 6.130 6.130 55,906,780 +0.08(+1.28%)
Dec 30, 2013 6.053 6.070 6.020 6.052 28,274,990 -0.02(-0.30%)
Dec 27, 2013 6.116 6.124 6.058 6.071 38,427,152 -0.03(-0.51%)
Dec 26, 2013 6.083 6.113 6.062 6.102 31,096,326 +0.04(+0.62%)
Dec 24, 2013 6.063 6.071 6.040 6.065 15,909,369 +0.01(+0.13%)
Dec 23, 2013 6.029 6.059 5.996 6.057 34,225,144 +0.13(+2.12%)
Dec 20, 2013 5.836 5.959 5.831 5.931 47,391,540 +0.12(+2.01%)
Dec 19, 2013 5.828 5.830 5.765 5.814 57,959,804 -0.04(-0.65%)
Dec 18, 2013 5.730 5.860 5.565 5.852 84,706,200 +0.13(+2.32%)
Dec 17, 2013 5.743 5.767 5.696 5.719 22,109,094 -0.02(-0.35%)
Dec 16, 2013 5.734 5.805 5.726 5.740 28,991,292 +0.06(+1.10%)
Dec 13, 2013 5.746 5.750 5.655 5.678 32,525,842 -0.02(-0.32%)
Dec 12, 2013 5.729 5.754 5.685 5.696 52,741,452 -0.03(-0.48%)
Dec 11, 2013 5.873 5.889 5.706 5.724 53,943,040 -0.15(-2.56%)
Dec 10, 2013 5.860 5.895 5.851 5.874 38,068,976 -0.01(-0.12%)
Dec 09, 2013 5.878 5.907 5.862 5.881 48,188,580 +0.05(+0.78%)
Dec 06, 2013 5.849 5.859 5.779 5.835 48,670,680 +0.08(+1.40%)
Dec 05, 2013 5.779 5.789 5.723 5.754 42,882,864 -0.01(-0.18%)
Dec 04, 2013 5.709 5.804 5.671 5.765 46,733,812 +0.01(+0.19%)
Dec 03, 2013 5.758 5.786 5.712 5.754 44,706,512 -0.01(-0.16%)
Dec 02, 2013 5.814 5.830 5.749 5.763 38,226,260 -0.03(-0.51%)
Nov 29, 2013 5.774 5.815 5.767 5.793 23,643,118 +0.06(+1.11%)
Nov 27, 2013 5.676 5.735 5.666 5.729 49,453,860 +0.08(+1.37%)
Nov 26, 2013 5.598 5.680 5.572 5.652 46,708,904 +0.06(+1.05%)
Nov 25, 2013 5.609 5.619 5.567 5.593 47,472,716 +0.02(+0.44%)
Nov 22, 2013 5.530 5.572 5.519 5.569 65,401,232 +0.06(+1.14%)
Nov 21, 2013 5.439 5.518 5.435 5.506 64,610,904 +0.10(+1.89%)
Nov 20, 2013 5.456 5.496 5.367 5.404 87,704,312 -0.02(-0.39%)
Nov 19, 2013 5.454 5.503 5.407 5.425 64,153,484 -0.04(-0.69%)
Nov 18, 2013 5.561 5.585 5.438 5.462 50,756,572 -0.10(-1.84%)
Nov 15, 2013 5.548 5.567 5.519 5.564 41,693,464 +0.02(+0.39%)
Nov 14, 2013 5.479 5.553 5.461 5.543 47,845,092 +0.16(+3.01%)
Nov 12, 2013 5.331 5.396 5.326 5.381 47,623,304 +0.01(+0.26%)
Nov 11, 2013 5.361 5.393 5.329 5.367 28,818,492 -0.02(-0.31%)
Nov 08, 2013 5.276 5.384 5.250 5.383 44,528,544 +0.14(+2.70%)
Nov 07, 2013 5.444 5.462 5.233 5.242 53,543,936 -0.20(-3.74%)
Nov 06, 2013 5.492 5.497 5.411 5.446 36,476,884 -0.00(-0.06%)
Nov 05, 2013 5.391 5.493 5.364 5.449 27,683,524 +0.02(+0.28%)
Nov 04, 2013 5.456 5.456 5.398 5.433 20,177,378 +0.01(+0.24%)
Nov 01, 2013 5.450 5.467 5.369 5.420 43,464,092 +0.00(+0.03%)
Oct 31, 2013 5.418 5.486 5.379 5.418 60,028,832 -0.02(-0.45%)
Oct 30, 2013 5.493 5.510 5.392 5.443 69,605,888 -0.01(-0.17%)
Oct 29, 2013 5.470 5.481 5.407 5.452 67,146,416 +0.02(+0.28%)
Oct 28, 2013 5.434 5.454 5.388 5.437 41,953,628 +0.01(+0.10%)
Oct 25, 2013 5.459 5.482 5.384 5.431 48,263,336 +0.07(+1.39%)
Oct 24, 2013 5.319 5.380 5.303 5.357 30,423,586 +0.04(+0.83%)
Oct 23, 2013 5.325 5.345 5.261 5.313 55,793,416 -0.06(-1.04%)
Oct 22, 2013 5.399 5.435 5.310 5.369 54,709,628 +0.01(+0.17%)
Oct 21, 2013 5.358 5.387 5.330 5.359 37,493,628 +0.02(+0.42%)
Oct 18, 2013 5.264 5.342 5.236 5.337 43,797,260 +0.17(+3.23%)
Oct 17, 2013 5.065 5.174 5.058 5.170 39,602,760 +0.06(+1.14%)
Oct 16, 2013 5.042 5.117 5.038 5.112 44,711,776 +0.11(+2.25%)
Oct 15, 2013 5.029 5.078 4.988 4.999 57,833,556 -0.04(-0.75%)
Oct 14, 2013 4.907 5.037 4.900 5.037 29,097,148 +0.07(+1.38%)
Oct 11, 2013 4.868 4.976 4.867 4.969 33,569,284 +0.08(+1.65%)
Oct 10, 2013 4.793 4.913 4.793 4.888 44,307,616 +0.19(+4.14%)
Oct 09, 2013 4.746 4.749 4.617 4.693 43,221,784 -0.03(-0.73%)
Oct 08, 2013 4.914 4.919 4.721 4.728 45,423,656 -0.18(-3.73%)
Oct 07, 2013 4.911 4.990 4.905 4.911 26,252,708 -0.08(-1.65%)
Oct 04, 2013 4.909 5.009 4.902 4.994 20,311,816 +0.08(+1.67%)
Oct 03, 2013 5.017 5.038 4.859 4.912 30,201,652 -0.12(-2.30%)
Oct 02, 2013 4.964 5.043 4.955 5.028 26,455,794 -0.01(-0.11%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.