Burlingame

Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Indicators

Max S&P 500 4X Leveraged Etns (NY: XXXX )

38.54 UNCHANGED

Last Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 27, 2016		0.1648	0.1648	0.1648	0	-0.01(-2.94%)
Jul 26, 2016	0.1600	0.1782	0.1600	0.1698	2,380,998	+0.01(+4.04%)
Jul 25, 2016	0.1850	0.1850	0.1600	0.1632	3,647,567	-0.02(-8.83%)
Jul 22, 2016	0.1990	0.1990	0.1765	0.1790	2,219,576	-0.01(-5.84%)
Jul 21, 2016	0.1900	0.1977	0.1763	0.1901	2,409,290	-0.00(-0.47%)
Jul 20, 2016	0.1880	0.1948	0.1750	0.1910	2,399,639	+0.01(+4.89%)
Jul 19, 2016	0.1946	0.2000	0.1802	0.1821	1,964,703	-0.01(-6.42%)
Jul 18, 2016	0.1960	0.2000	0.1851	0.1946	2,768,640	-0.01(-2.70%)
Jul 15, 2016	0.2000	0.2070	0.1960	0.2000	2,722,113	-0.00(-0.50%)
Jul 14, 2016	0.2153	0.2159	0.2000	0.2010	1,339,355	-0.00(-1.95%)
Jul 13, 2016	0.2190	0.2231	0.2030	0.2050	2,379,704	-0.01(-4.38%)
Jul 12, 2016	0.2101	0.2200	0.2054	0.2144	2,516,336	+0.01(+2.58%)
Jul 11, 2016	0.2300	0.2300	0.2040	0.2090	2,505,063	-0.01(-3.73%)
Jul 08, 2016		0.2201	0.2201	0.2171	2,022,274	-0.00(-1.36%)
Jul 07, 2016	0.2288	0.2385	0.2118	0.2201	2,516,184	+0.00(+0.05%)
Jul 06, 2016				0.2200	2,822,595	-0.00(-0.05%)
Jul 05, 2016	0.2300	0.2373	0.2131	0.2201	2,458,557	-0.02(-7.25%)
Jul 01, 2016		0.2373	0.2373	0.2373	0	+0.01(+2.33%)
Jun 30, 2016	0.2350	0.2500	0.2240	0.2319	2,951,981	-0.00(-0.90%)
Jun 29, 2016	0.2350	0.2590	0.2305	0.2340	5,267,731	+0.00(+1.83%)
Jun 28, 2016	0.2200	0.2500	0.2200	0.2298	2,861,331	+0.02(+12.10%)
Jun 27, 2016	0.2300	0.2349	0.2030	0.2050	4,284,778	-0.03(-10.87%)
Jun 24, 2016	0.2300	0.2569	0.2300	0.2300	18,868,980	-0.04(-14.81%)
Jun 23, 2016	0.2550	0.2725	0.2300	0.2700	5,082,540	+0.02(+8.00%)
Jun 22, 2016	0.2600	0.2699	0.2500	0.2500	2,157,672	+0.01(+2.84%)
Jun 21, 2016	0.2700	0.2700	0.2273	0.2431	3,811,747	-0.01(-3.88%)
Jun 20, 2016	0.2800	0.2819	0.2400	0.2529	4,578,263	+0.00(+1.28%)
Jun 17, 2016	0.2200	0.3450	0.2200	0.2497	15,307,715	+0.03(+14.28%)
Jun 16, 2016	0.2150	0.2300	0.1918	0.2185	5,350,851	+0.01(+4.95%)
Jun 15, 2016	0.2290	0.2860	0.1950	0.2082	18,362,020	-0.09(-30.60%)
Jun 13, 2016	0.3100	0.3179	0.2900	0.3000	2,336,463	-0.01(-3.23%)
Jun 10, 2016	0.3200	0.3380	0.3011	0.3100	2,089,582	-0.02(-5.83%)
Jun 09, 2016	0.3478	0.3480	0.3115	0.3292	1,865,800	-0.01(-3.18%)
Jun 08, 2016	0.3600	0.3654	0.3290	0.3400	2,051,066	-0.00(-0.15%)
Jun 07, 2016	0.3500	0.3600	0.3200	0.3405	3,464,273	-0.00(-0.26%)
Jun 06, 2016	0.3000	0.3500	0.2994	0.3414	5,718,856	+0.06(+21.93%)
Jun 03, 2016	0.2990	0.3100	0.2800	0.2800	2,023,737	-0.01(-4.34%)
Jun 02, 2016	0.2932	0.3049	0.2850	0.2927	1,955,359	-0.00(-0.17%)
Jun 01, 2016	0.3090	0.3194	0.2806	0.2932	3,615,520	-0.01(-3.30%)
May 31, 2016	0.3100	0.3391	0.3000	0.3032	2,939,043	-0.00(-0.59%)
May 27, 2016		0.3050	0.3050	0.3050	0	-0.01(-1.74%)
May 26, 2016	0.3450	0.3500	0.3005	0.3104	2,023,711	-0.02(-5.08%)
May 25, 2016	0.3018	0.3275	0.3003	0.3270	1,805,668	+0.04(+12.10%)
May 24, 2016	0.3299	0.3299	0.2875	0.2917	1,883,660	+0.00(+0.62%)
May 23, 2016	0.3250	0.3300	0.2800	0.2899	2,997,098	-0.04(-11.70%)
May 20, 2016	0.3500	0.3649	0.3250	0.3283	2,043,165	-0.02(-6.79%)
May 19, 2016	0.3900	0.3930	0.3500	0.3522	1,736,270	-0.04(-10.31%)
May 18, 2016	0.3900	0.4094	0.3780	0.3927	416,376	+0.00(+0.67%)
May 17, 2016	0.3800	0.4089	0.3700	0.3901	894,392	+0.01(+2.66%)
May 16, 2016	0.3700	0.3984	0.3626	0.3800	1,368,005	+0.03(+8.54%)
May 13, 2016	0.3700	0.3799	0.3500	0.3501	824,432	-0.01(-3.85%)
May 12, 2016	0.4200	0.4230	0.3552	0.3641	1,888,808	-0.04(-8.98%)
May 11, 2016	0.4200	0.4270	0.3900	0.4000	1,788,666	-0.02(-4.31%)
May 10, 2016	0.4315	0.4500	0.4025	0.4180	1,695,502	-0.05(-11.06%)
May 09, 2016	0.4600	0.4784	0.4200	0.4700	2,534,159	+0.02(+3.36%)
May 06, 2016	0.4530	0.4913	0.4400	0.4547	1,142,224	+0.01(+3.29%)
May 05, 2016	0.5200	0.5300	0.4350	0.4402	2,348,149	-0.03(-7.35%)
May 04, 2016	0.4850	0.5170	0.4500	0.4751	1,440,433	+0.01(+2.35%)
May 03, 2016	0.5070	0.5070	0.4444	0.4642	2,078,765	-0.04(-7.84%)
May 02, 2016	0.5409	0.5488	0.4800	0.5037	1,831,348	-0.03(-4.76%)
Apr 29, 2016	0.5400	0.6289	0.5200	0.5289	4,288,929	+0.04(+9.05%)
Apr 28, 2016	0.4500	0.5200	0.4400	0.4850	4,930,852	+0.05(+10.48%)
Apr 27, 2016	0.4040	0.4400	0.3951	0.4390	2,473,942	+0.05(+13.20%)
Apr 26, 2016	0.3800	0.4000	0.3790	0.3878	423,326	+0.01(+2.19%)
Apr 25, 2016	0.4000	0.4050	0.3749	0.3795	1,129,847	-0.03(-6.53%)
Apr 22, 2016	0.3940	0.4100	0.3850	0.4060	1,012,796	+0.01(+1.68%)
Apr 21, 2016	0.4099	0.4100	0.3900	0.3993	854,656	-0.00(-0.30%)
Apr 20, 2016	0.3800	0.4060	0.3735	0.4005	1,438,612	+0.02(+5.45%)
Apr 19, 2016	0.3721	0.3950	0.3715	0.3798	870,564	+0.01(+2.37%)
Apr 18, 2016	0.3600	0.3784	0.3500	0.3710	1,397,394	-0.01(-3.16%)
Apr 15, 2016	0.3970	0.4080	0.3700	0.3831	944,577	-0.01(-2.07%)
Apr 14, 2016	0.3900	0.4170	0.3800	0.3912	1,134,743	+0.00(+0.28%)
Apr 13, 2016	0.4100	0.4100	0.3713	0.3901	2,036,830	-0.01(-2.26%)
Apr 12, 2016	0.3600	0.4150	0.3570	0.3991	2,861,021	+0.04(+10.89%)
Apr 11, 2016	0.3750	0.3750	0.3542	0.3599	817,879	+0.00(+0.17%)
Apr 08, 2016	0.3500	0.3783	0.3396	0.3593	1,539,190	+0.03(+8.52%)
Apr 07, 2016	0.3490	0.3530	0.3250	0.3311	1,043,359	-0.03(-7.85%)
Apr 06, 2016	0.3414	0.3610	0.3400	0.3593	1,466,487	+0.03(+8.42%)
Apr 05, 2016	0.3440	0.3440	0.3270	0.3314	720,021	-0.02(-5.64%)
Apr 04, 2016	0.3680	0.3739	0.3455	0.3512	626,694	-0.01(-2.42%)
Apr 01, 2016	0.3500	0.3671	0.3027	0.3599	1,303,983	-0.01(-2.57%)
Mar 31, 2016	0.4000	0.4000	0.3329	0.3694	2,249,292	-0.02(-3.90%)
Mar 30, 2016	0.4195	0.4195	0.3812	0.3844	1,048,440	-0.02(-4.14%)
Mar 29, 2016	0.4200	0.4200	0.3800	0.4010	1,151,186	-0.02(-5.16%)
Mar 28, 2016	0.4434	0.4434	0.4021	0.4228	1,251,271	-0.00(-0.14%)
Mar 24, 2016		0.4234	0.4234	0.4234	0	+0.02(+4.18%)
Mar 23, 2016	0.4450	0.4450	0.4036	0.4064	1,575,832	-0.04(-9.71%)
Mar 22, 2016	0.4750	0.4870	0.4420	0.4501	1,726,260	-0.03(-6.25%)
Mar 21, 2016	0.5069	0.5070	0.4424	0.4801	1,710,611	-0.05(-9.40%)
Mar 18, 2016	0.4650	0.5300	0.4200	0.5299	6,627,790	+0.08(+17.62%)
Mar 17, 2016	0.4525	0.4750	0.4497	0.4505	1,961,121	+0.00(+0.54%)
Mar 16, 2016	0.4301	0.4729	0.4150	0.4481	1,438,571	+0.02(+4.89%)
Mar 15, 2016	0.4400	0.4500	0.4050	0.4272	2,014,198	-0.03(-6.34%)
Mar 14, 2016	0.4300	0.4700	0.4100	0.4561	2,519,896	+0.01(+2.52%)
Mar 11, 2016	0.4300	0.4500	0.4200	0.4449	3,892,884	+0.03(+7.31%)
Mar 10, 2016	0.4400	0.4400	0.3900	0.4146	2,105,683	+0.00(+0.68%)
Mar 09, 2016	0.4297	0.4500	0.4000	0.4118	2,752,938	+0.01(+2.95%)
Mar 08, 2016	0.4900	0.5000	0.3750	0.4000	4,489,727	-0.04(-9.09%)
Mar 07, 2016	0.4440	0.4800	0.3900	0.4400	7,624,087	+0.11(+33.58%)
Mar 04, 2016	0.3700	0.5300	0.3000	0.3294	15,417,165	+0.00(+1.48%)
Mar 03, 2016	0.2501	0.3444	0.2501	0.3246	8,394,896	+0.07(+29.84%)
Mar 02, 2016	0.2340	0.2550	0.2201	0.2500	3,546,164	+0.02(+6.84%)
Mar 01, 2016	0.2370	0.2400	0.2150	0.2340	2,257,868	+0.01(+2.18%)
Feb 29, 2016	0.2082	0.2290	0.2082	0.2290	1,837,572	+0.02(+9.99%)
Feb 26, 2016	0.2089	0.2300	0.2000	0.2082	2,875,038	+0.02(+9.12%)
Feb 25, 2016	0.2180	0.2180	0.1750	0.1908	3,826,162	-0.03(-13.31%)
Feb 24, 2016	0.2189	0.2299	0.1900	0.2201	2,184,340	+0.01(+4.66%)
Feb 23, 2016	0.2400	0.2500	0.2049	0.2103	6,238,618	-0.03(-13.56%)
Feb 22, 2016	0.2550	0.2550	0.2350	0.2433	2,163,194	+0.01(+3.62%)
Feb 19, 2016	0.2550	0.2580	0.2300	0.2348	2,129,961	-0.02(-8.74%)
Feb 18, 2016	0.2605	0.2850	0.2333	0.2573	1,605,498	-0.00(-0.23%)
Feb 17, 2016	0.2680	0.2680	0.2500	0.2579	1,683,644	+0.01(+5.35%)
Feb 16, 2016	0.2500	0.2596	0.2300	0.2448	2,070,221	+0.03(+16.02%)
Feb 12, 2016		0.2110	0.2110	0.2110	0	+0.00(+1.98%)
Feb 11, 2016	0.2121	0.2210	0.2000	0.2069	2,298,683	-0.01(-5.09%)
Feb 10, 2016	0.2400	0.2400	0.2145	0.2180	1,513,187	-0.01(-5.34%)
Feb 09, 2016	0.2490	0.2550	0.2300	0.2303	955,457	-0.01(-6.04%)
Feb 08, 2016	0.2800	0.2800	0.2401	0.2451	1,345,382	-0.02(-8.99%)
Feb 05, 2016	0.2800	0.2930	0.2693	0.2693	953,975	-0.01(-2.92%)
Feb 04, 2016	0.3030	0.3030	0.2700	0.2774	1,139,443	+0.00(+0.14%)
Feb 03, 2016	0.3199	0.3200	0.2550	0.2770	1,844,366	+0.02(+6.50%)
Feb 02, 2016	0.2780	0.2780	0.2600	0.2601	1,228,071	-0.01(-3.67%)

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

Home | News | Travel | Restaurants | Nightlife | Things To Do | Shopping | Events | Directory | Real Estate | Blog | More

Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.