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 )

93.78 +3.64 (+4.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 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, 2009 1.413 1.416 1.388 1.403 308,455,744 -0.03(-2.12%)
Aug 28, 2009 1.464 1.479 1.414 1.434 425,481,600 +0.00(+0.24%)
Aug 27, 2009 1.424 1.435 1.379 1.430 354,107,680 +0.01(+0.41%)
Aug 26, 2009 1.424 1.445 1.409 1.424 339,285,632 -0.00(-0.26%)
Aug 25, 2009 1.428 1.456 1.420 1.428 363,870,880 +0.01(+0.67%)
Aug 24, 2009 1.428 1.443 1.410 1.419 358,353,120 -0.00(-0.15%)
Aug 21, 2009 1.404 1.428 1.386 1.421 363,925,856 +0.03(+2.48%)
Aug 20, 2009 1.353 1.392 1.348 1.386 275,934,304 +0.03(+2.42%)
Aug 19, 2009 1.306 1.361 1.302 1.354 314,394,368 +0.02(+1.40%)
Aug 18, 2009 1.315 1.341 1.308 1.335 281,753,760 +0.01(+0.97%)
Aug 17, 2009 1.335 1.335 1.298 1.322 425,457,120 -0.06(-4.11%)
Aug 14, 2009 1.399 1.403 1.355 1.379 336,528,384 -0.03(-2.28%)
Aug 13, 2009 1.413 1.417 1.380 1.411 374,439,648 +0.01(+1.01%)
Aug 12, 2009 1.352 1.420 1.351 1.397 440,617,152 +0.04(+3.08%)
Aug 11, 2009 1.365 1.371 1.340 1.355 408,595,392 -0.02(-1.80%)
Aug 10, 2009 1.387 1.395 1.360 1.380 312,543,584 -0.02(-1.08%)
Aug 07, 2009 1.401 1.411 1.378 1.395 425,319,008 +0.03(+2.29%)
Aug 06, 2009 1.393 1.402 1.354 1.364 415,581,824 -0.02(-1.74%)
Aug 05, 2009 1.416 1.416 1.369 1.388 465,977,856 -0.01(-0.44%)
Aug 04, 2009 1.397 1.420 1.391 1.394 376,429,856 -0.01(-0.79%)
Aug 03, 2009 1.399 1.411 1.383 1.405 418,458,944 +0.04(+2.81%)
Jul 31, 2009 1.377 1.397 1.366 1.367 410,115,904 -0.01(-0.71%)
Jul 30, 2009 1.390 1.420 1.373 1.377 523,118,528 +0.02(+1.17%)
Jul 29, 2009 1.359 1.367 1.338 1.361 375,804,736 -0.01(-0.80%)
Jul 28, 2009 1.350 1.379 1.333 1.372 561,202,560 +0.02(+1.77%)
Jul 27, 2009 1.360 1.367 1.330 1.348 433,576,160 -0.01(-0.95%)
Jul 24, 2009 1.333 1.363 1.323 1.361 446,090,112 -0.00(-0.09%)
Jul 23, 2009 1.300 1.372 1.298 1.362 625,594,048 +0.06(+4.52%)
Jul 22, 2009 1.286 1.318 1.280 1.303 462,444,864 +0.02(+1.43%)
Jul 21, 2009 1.276 1.285 1.247 1.285 459,534,720 +0.02(+1.55%)
Jul 20, 2009 1.254 1.272 1.246 1.265 434,469,344 +0.02(+1.95%)
Jul 17, 2009 1.229 1.243 1.217 1.241 341,343,168 +0.01(+1.08%)
Jul 16, 2009 1.189 1.234 1.188 1.228 459,020,448 +0.03(+2.40%)
Jul 15, 2009 1.162 1.201 1.152 1.199 441,651,520 +0.07(+6.66%)
Jul 14, 2009 1.113 1.130 1.106 1.124 301,926,016 +0.01(+0.72%)
Jul 13, 2009 1.078 1.117 1.076 1.116 356,917,696 +0.04(+3.70%)
Jul 10, 2009 1.059 1.089 1.054 1.076 468,167,680 +0.01(+1.01%)
Jul 09, 2009 1.069 1.081 1.060 1.065 376,411,392 +0.00(+0.20%)
Jul 08, 2009 1.064 1.072 1.039 1.063 569,178,496 +0.01(+0.89%)
Jul 07, 2009 1.108 1.112 1.052 1.054 542,027,008 -0.06(-4.99%)
Jul 06, 2009 1.106 1.115 1.084 1.109 364,439,744 -0.01(-0.93%)
Jul 02, 2009 1.151 1.151 1.113 1.120 351,611,840 -0.05(-4.30%)
Jul 01, 2009 1.179 1.199 1.170 1.170 462,563,552 +0.00(+0.16%)
Jun 30, 2009 1.181 1.192 1.152 1.168 539,505,024 -0.00(-0.42%)
Jun 29, 2009 1.173 1.193 1.153 1.173 407,788,352 +0.00(+0.29%)
Jun 26, 2009 1.153 1.176 1.149 1.170 453,746,592 +0.00(+0.37%)
Jun 25, 2009 1.148 1.168 1.144 1.165 547,856,576 +0.05(+4.08%)
Jun 24, 2009 1.102 1.137 1.101 1.120 503,985,088 +0.04(+3.25%)
Jun 23, 2009 1.097 1.100 1.069 1.084 553,869,056 -0.01(-0.56%)
Jun 22, 2009 1.134 1.140 1.084 1.091 575,168,192 -0.07(-5.65%)
Jun 19, 2009 1.148 1.170 1.142 1.156 487,916,480 +0.03(+2.25%)
Jun 18, 2009 1.134 1.149 1.118 1.130 457,682,272 -0.01(-0.51%)
Jun 17, 2009 1.124 1.158 1.110 1.136 753,693,248 +0.02(+1.67%)
Jun 16, 2009 1.149 1.157 1.115 1.118 555,309,568 -0.02(-1.75%)
Jun 15, 2009 1.165 1.167 1.119 1.137 544,178,176 -0.05(-4.31%)
Jun 12, 2009 1.189 1.192 1.159 1.189 493,814,976 -0.01(-0.72%)
Jun 11, 2009 1.195 1.226 1.195 1.197 551,516,608 -0.00(-0.10%)
Jun 10, 2009 1.222 1.223 1.164 1.198 659,437,632 -0.01(-0.79%)
Jun 09, 2009 1.201 1.221 1.189 1.208 556,581,632 +0.02(+1.68%)
Jun 08, 2009 1.163 1.207 1.154 1.188 544,379,392 -0.01(-0.77%)
Jun 05, 2009 1.208 1.216 1.173 1.197 646,769,152 +0.00(+0.26%)
Jun 04, 2009 1.173 1.196 1.169 1.194 637,979,200 +0.02(+2.02%)
Jun 03, 2009 1.166 1.171 1.142 1.171 629,313,152 -0.00(-0.26%)
Jun 02, 2009 1.158 1.197 1.154 1.174 670,528,448 +0.00(+0.00%)
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.