Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Ultrapro Short QQQ -3X ETF (NQ: SQQQ )

7.980 -0.260 (-3.16%)
Official Closing Price Updated: 4:15 PM EDT, Aug 23, 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 23, 2024 8.030 8.240 7.840 7.980 186,303,536 -0.26(-3.16%)
Aug 22, 2024 7.760 8.300 7.730 8.240 194,697,536 +0.38(+4.83%)
Aug 21, 2024 7.940 8.030 7.770 7.860 129,286,776 -0.13(-1.63%)
Aug 20, 2024 7.970 8.060 7.840 7.990 140,234,928 +0.06(+0.76%)
Aug 19, 2024 8.240 8.340 7.920 7.930 128,575,472 -0.30(-3.65%)
Aug 16, 2024 8.360 8.420 8.170 8.230 120,835,800 -0.03(-0.36%)
Aug 15, 2024 8.590 8.610 8.240 8.260 159,590,080 -0.67(-7.50%)
Aug 14, 2024 8.885 9.185 8.790 8.930 158,238,592 -0.01(-0.11%)
Aug 13, 2024 9.360 9.380 8.920 8.940 158,709,616 -0.71(-7.36%)
Aug 12, 2024 9.650 9.830 6.930 9.650 127,756,680 -0.05(-0.52%)
Aug 09, 2024 9.950 10.03 9.600 9.700 165,599,504 -0.14(-1.42%)
Aug 08, 2024 10.37 10.67 9.780 9.840 222,947,104 -0.99(-9.14%)
Aug 07, 2024 9.990 10.86 9.820 10.83 256,462,736 +0.34(+3.24%)
Aug 06, 2024 10.66 10.86 9.930 10.49 271,017,856 -0.30(-2.78%)
Aug 05, 2024 11.50 11.59 10.33 10.79 381,719,968 +0.90(+9.10%)
Aug 02, 2024 9.770 10.16 9.610 9.890 286,793,120 +0.67(+7.27%)
Aug 01, 2024 8.560 9.430 8.350 9.220 291,587,872 +0.63(+7.33%)
Jul 31, 2024 8.800 8.890 8.490 8.590 242,308,464 -0.84(-8.91%)
Jul 30, 2024 8.940 9.630 8.900 9.430 202,313,696 +0.38(+4.20%)
Jul 29, 2024 8.940 9.190 8.810 9.050 151,529,872 -0.05(-0.55%)
Jul 26, 2024 9.120 9.300 8.920 9.100 176,489,488 -0.27(-2.88%)
Jul 25, 2024 9.050 9.530 8.800 9.370 248,376,368 +0.31(+3.42%)
Jul 24, 2024 8.540 9.115 8.520 9.060 202,969,728 +0.88(+10.76%)
Jul 23, 2024 8.140 8.210 7.990 8.180 127,854,176 +0.09(+1.11%)
Jul 22, 2024 8.160 8.340 8.040 8.090 182,983,872 -0.37(-4.37%)
Jul 19, 2024 8.270 8.540 8.130 8.460 188,276,592 +0.23(+2.79%)
Jul 18, 2024 7.940 8.400 7.920 8.230 208,909,760 +0.12(+1.48%)
Jul 17, 2024 7.830 8.120 7.800 8.110 175,267,824 +0.65(+8.71%)
Jul 16, 2024 7.400 7.600 7.360 7.460 129,821,184 +0.00(+0.00%)
Jul 15, 2024 7.450 7.560 7.240 7.460 154,905,216 -0.05(-0.67%)
Jul 12, 2024 7.630 7.650 7.290 7.510 149,372,272 -0.12(-1.57%)
Jul 11, 2024 7.160 7.700 7.150 7.630 182,675,680 +0.46(+6.42%)
Jul 10, 2024 7.320 7.370 7.140 7.170 107,948,968 -0.22(-2.98%)
Jul 09, 2024 7.350 7.470 7.290 7.390 96,887,200 -0.01(-0.14%)
Jul 08, 2024 7.440 7.490 7.380 7.400 79,404,672 -0.05(-0.67%)
Jul 05, 2024 7.660 7.680 7.440 7.450 118,110,264 -0.24(-3.12%)
Jul 03, 2024 7.920 7.920 7.680 7.690 77,806,840 -0.19(-2.41%)
Jul 02, 2024 8.210 8.210 7.870 7.880 114,280,040 -0.24(-2.96%)
Jul 01, 2024 8.230 8.420 8.090 8.120 139,738,064 -0.16(-1.93%)
Jun 28, 2024 8.100 8.300 7.860 8.280 155,735,632 +0.15(+1.85%)
Jun 27, 2024 8.200 8.250 8.050 8.130 112,371,712 -0.05(-0.61%)
Jun 26, 2024 8.280 8.300 8.160 8.180 107,072,344 -0.05(-0.61%)
Jun 25, 2024 8.416 8.465 8.210 8.230 118,549,344 -0.29(-3.45%)
Jun 24, 2024 8.308 8.524 8.210 8.524 137,332,720 +0.28(+3.45%)
Jun 21, 2024 8.181 8.308 8.112 8.240 129,242,832 +0.08(+0.96%)
Jun 20, 2024 7.906 8.250 7.887 8.161 169,978,512 +0.20(+2.46%)
Jun 18, 2024 7.975 8.053 7.936 7.965 85,465,368 -0.01(-0.12%)
Jun 17, 2024 8.259 8.328 7.867 7.975 143,613,344 -0.29(-3.56%)
Jun 14, 2024 8.407 8.436 8.259 8.269 114,656,568 -0.11(-1.29%)
Jun 13, 2024 8.328 8.505 8.289 8.377 119,781,816 -0.14(-1.61%)
Jun 12, 2024 8.637 8.681 8.377 8.514 187,102,528 -0.34(-3.88%)
Jun 11, 2024 9.123 9.211 8.848 8.858 101,408,040 -0.19(-2.06%)
Jun 10, 2024 9.221 9.240 9.015 9.044 95,641,304 -0.10(-1.07%)
Jun 07, 2024 9.142 9.211 8.985 9.142 122,687,880 +0.03(+0.32%)
Jun 06, 2024 9.064 9.181 9.034 9.113 99,165,392 +0.03(+0.32%)
Jun 05, 2024 9.446 9.520 9.083 9.083 154,805,904 -0.59(-6.09%)
Jun 04, 2024 9.770 9.888 9.593 9.672 127,646,344 -0.07(-0.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.