Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Short QQQ -1X ETF (NY: PSQ )

43.29 -0.65 (-1.48%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 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 (%)
Feb 29, 2024 8.940 9.020 8.910 8.930 9,891,728 -0.07(-0.78%)
Feb 28, 2024 9.000 9.025 8.970 9.000 9,584,737 +0.04(+0.45%)
Feb 27, 2024 8.960 9.005 8.940 8.960 10,220,582 -0.01(-0.11%)
Feb 26, 2024 8.950 8.980 8.930 8.970 17,962,888 +0.00(+0.00%)
Feb 23, 2024 8.910 8.985 8.890 8.970 14,911,418 +0.04(+0.45%)
Feb 22, 2024 9.010 9.030 8.910 8.930 17,300,394 -0.27(-2.93%)
Feb 21, 2024 9.230 9.290 9.200 9.200 17,867,764 +0.04(+0.44%)
Feb 20, 2024 9.130 9.240 9.110 9.160 22,316,868 +0.06(+0.66%)
Feb 16, 2024 8.990 9.110 8.990 9.100 18,978,808 +0.10(+1.11%)
Feb 15, 2024 9.020 9.070 8.993 9.000 16,646,788 -0.02(-0.22%)
Feb 14, 2024 9.060 9.118 9.015 9.020 17,123,200 -0.10(-1.10%)
Feb 13, 2024 9.150 9.190 9.060 9.120 26,183,860 +0.13(+1.45%)
Feb 12, 2024 8.950 9.000 8.900 8.990 14,703,730 +0.05(+0.56%)
Feb 09, 2024 9.010 9.030 8.920 8.940 14,457,431 -0.09(-1.00%)
Feb 08, 2024 9.040 9.060 9.010 9.030 15,852,320 +0.00(+0.00%)
Feb 07, 2024 9.070 9.100 9.020 9.030 15,548,979 -0.10(-1.10%)
Feb 06, 2024 9.080 9.180 9.070 9.130 20,635,676 +0.03(+0.33%)
Feb 05, 2024 9.090 9.180 9.080 9.100 19,498,232 +0.00(+0.00%)
Feb 02, 2024 9.210 9.230 9.070 9.100 20,833,348 -0.14(-1.52%)
Feb 01, 2024 9.320 9.340 9.240 9.240 30,078,872 -0.11(-1.18%)
Jan 31, 2024 9.270 9.360 9.223 9.350 33,479,316 +0.18(+1.96%)
Jan 30, 2024 9.130 9.190 9.120 9.170 11,122,295 +0.06(+0.66%)
Jan 29, 2024 9.200 9.210 9.100 9.110 13,013,363 -0.09(-0.98%)
Jan 26, 2024 9.180 9.220 9.150 9.200 16,021,523 +0.06(+0.66%)
Jan 25, 2024 9.090 9.195 9.080 9.140 21,088,148 +0.00(+0.00%)
Jan 24, 2024 9.110 9.160 9.060 9.140 16,784,824 -0.05(-0.54%)
Jan 23, 2024 9.210 9.260 9.190 9.190 11,161,863 -0.04(-0.43%)
Jan 22, 2024 9.190 9.250 9.160 9.230 23,078,032 -0.01(-0.11%)
Jan 19, 2024 9.370 9.390 9.240 9.240 19,642,340 -0.19(-2.01%)
Jan 18, 2024 9.480 9.520 9.410 9.430 18,631,242 -0.12(-1.26%)
Jan 17, 2024 9.590 9.660 9.540 9.550 22,112,000 +0.05(+0.53%)
Jan 16, 2024 9.520 9.560 9.460 9.500 21,650,436 +0.01(+0.11%)
Jan 12, 2024 9.480 9.530 9.450 9.490 19,924,564 +0.00(+0.00%)
Jan 11, 2024 9.480 9.618 9.450 9.490 30,962,322 -0.01(-0.11%)
Jan 10, 2024 9.560 9.590 9.480 9.500 15,126,393 -0.07(-0.73%)
Jan 09, 2024 9.660 9.670 9.550 9.570 18,234,940 -0.01(-0.10%)
Jan 08, 2024 9.760 9.760 9.580 9.580 15,216,909 -0.21(-2.15%)
Jan 05, 2024 9.790 9.820 9.720 9.790 26,683,848 -0.01(-0.10%)
Jan 04, 2024 9.800 9.800 9.710 9.800 23,536,012 +0.06(+0.62%)
Jan 03, 2024 9.710 9.750 9.680 9.740 25,677,264 +0.11(+1.14%)
Jan 02, 2024 9.570 9.690 9.550 9.630 24,767,650 +0.15(+1.58%)
Dec 29, 2023 9.430 9.520 9.420 9.480 18,986,548 +0.05(+0.53%)
Dec 28, 2023 9.400 9.440 9.390 9.430 18,397,754 +0.02(+0.21%)
Dec 27, 2023 9.430 9.450 9.410 9.410 23,918,798 -0.03(-0.32%)
Dec 26, 2023 9.470 9.475 9.420 9.440 9,971,056 -0.05(-0.53%)
Dec 22, 2023 9.470 9.540 9.450 9.490 19,945,200 -0.01(-0.11%)
Dec 21, 2023 9.510 9.580 9.490 9.500 27,081,666 -0.11(-1.14%)
Dec 20, 2023 9.480 9.610 9.430 9.610 21,673,898 +0.15(+1.59%)
Dec 19, 2023 9.509 9.509 9.460 9.460 18,631,752 -0.04(-0.41%)
Dec 18, 2023 9.558 9.567 9.489 9.499 10,645,362 -0.08(-0.82%)
Dec 15, 2023 9.597 9.607 9.538 9.577 22,262,968 -0.03(-0.31%)
Dec 14, 2023 9.567 9.683 9.538 9.607 28,223,820 +0.02(+0.20%)
Dec 13, 2023 9.695 9.714 9.577 9.587 19,613,846 -0.13(-1.31%)
Dec 12, 2023 9.793 9.822 9.714 9.714 17,478,766 -0.07(-0.70%)
Dec 11, 2023 9.881 9.891 9.783 9.783 15,420,549 -0.09(-0.89%)
Dec 08, 2023 9.960 9.969 9.862 9.871 23,815,152 -0.03(-0.30%)
Dec 07, 2023 9.979 10.01 9.891 9.901 26,185,306 -0.16(-1.56%)
Dec 06, 2023 9.920 10.06 9.911 10.06 25,008,772 +0.07(+0.69%)
Dec 05, 2023 10.07 10.07 9.960 9.989 26,434,016 -0.03(-0.29%)
Dec 04, 2023 10.02 10.11 9.999 10.02 25,901,422 +0.11(+1.09%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.