Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

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

N/A UNCHANGED
Last 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 (%)
Jan 30, 2004 11.25 11.52 11.09 11.18 1,241,400 -0.16(-1.41%)
Jan 29, 2004 11.55 11.59 11.28 11.34 1,299,400 -0.16(-1.39%)
Jan 28, 2004 11.41 11.56 11.24 11.50 868,700 +0.11(+0.97%)
Jan 27, 2004 11.55 11.71 11.36 11.39 730,100 -0.20(-1.73%)
Jan 26, 2004 11.53 11.65 11.41 11.59 411,500 -0.01(-0.09%)
Jan 23, 2004 11.45 11.66 11.39 11.60 1,182,700 +0.25(+2.20%)
Jan 22, 2004 11.60 11.70 11.27 11.35 474,700 -0.28(-2.41%)
Jan 21, 2004 11.35 11.68 11.25 11.63 722,900 +0.34(+3.01%)
Jan 20, 2004 11.16 11.49 11.12 11.29 779,600 +0.23(+2.08%)
Jan 16, 2004 10.99 11.24 10.75 11.06 551,100 +0.07(+0.64%)
Jan 15, 2004 11.25 11.30 10.70 10.99 890,700 -0.26(-2.31%)
Jan 14, 2004 11.45 11.45 11.00 11.25 1,661,200 -0.22(-1.92%)
Jan 13, 2004 11.38 11.49 11.34 11.47 553,100 +0.02(+0.17%)
Jan 12, 2004 11.41 11.51 11.22 11.45 2,399,100 +0.11(+0.97%)
Jan 09, 2004 10.87 11.54 10.81 11.34 1,559,000 +0.30(+2.72%)
Jan 08, 2004 10.99 11.10 10.75 11.04 998,400 +0.05(+0.45%)
Jan 07, 2004 10.97 11.06 10.90 10.99 1,723,600 -0.11(-0.99%)
Jan 06, 2004 10.59 11.12 10.55 11.10 1,833,200 +0.71(+6.83%)
Jan 05, 2004 10.30 10.55 10.21 10.39 674,000 +0.06(+0.58%)
Jan 02, 2004 10.25 10.40 10.21 10.33 270,400 +0.02(+0.19%)
Dec 31, 2003 10.43 10.49 10.30 10.31 409,200 -0.12(-1.15%)
Dec 30, 2003 10.45 10.58 10.35 10.43 569,600 -0.02(-0.19%)
Dec 29, 2003 10.19 10.47 10.18 10.45 497,700 +0.19(+1.85%)
Dec 26, 2003 10.26 10.31 10.15 10.26 190,900 +0.10(+0.98%)
Dec 24, 2003 9.950 10.25 9.950 10.16 264,200 +0.14(+1.40%)
Dec 23, 2003 10.05 10.08 9.920 10.02 472,600 -0.18(-1.76%)
Dec 22, 2003 10.28 10.40 10.13 10.20 555,500 -0.08(-0.78%)
Dec 19, 2003 10.35 10.48 10.25 10.28 1,437,300 +0.03(+0.29%)
Dec 18, 2003 10.00 10.38 9.990 10.25 925,700 +0.25(+2.50%)
Dec 17, 2003 9.870 10.00 9.750 10.00 527,700 +0.07(+0.70%)
Dec 16, 2003 9.660 9.950 9.660 9.930 927,600 +0.18(+1.85%)
Dec 15, 2003 9.900 10.02 9.750 9.750 782,000 -0.35(-3.47%)
Dec 12, 2003 9.700 10.15 9.700 10.10 1,041,800 +0.36(+3.70%)
Dec 11, 2003 9.810 9.850 9.720 9.740 461,700 -0.01(-0.10%)
Dec 10, 2003 9.650 9.800 9.600 9.750 947,600 +0.10(+1.04%)
Dec 09, 2003 9.930 9.940 9.650 9.650 400,000 -0.18(-1.83%)
Dec 08, 2003 9.990 10.05 9.810 9.830 857,300 -0.15(-1.50%)
Dec 05, 2003 9.910 10.08 9.560 9.980 1,049,300 +0.18(+1.84%)
Dec 04, 2003 9.100 9.840 9.100 9.800 1,389,200 +0.75(+8.29%)
Dec 03, 2003 9.240 9.250 8.970 9.050 611,100 -0.15(-1.63%)
Dec 02, 2003 9.110 9.230 9.060 9.200 837,500 -0.01(-0.11%)
Dec 01, 2003 9.140 9.340 9.100 9.210 775,000 +0.10(+1.10%)
Nov 28, 2003 9.080 9.140 9.020 9.110 269,500 +0.07(+0.77%)
Nov 26, 2003 9.000 9.100 8.980 9.040 714,200 +0.04(+0.44%)
Nov 25, 2003 9.110 9.130 8.990 9.000 988,000 +0.00(+0.00%)
Nov 24, 2003 9.150 9.240 8.800 9.000 1,756,600 -0.14(-1.53%)
Nov 21, 2003 9.270 9.300 9.050 9.140 995,900 -0.14(-1.51%)
Nov 20, 2003 9.250 9.520 9.240 9.280 555,500 +0.02(+0.22%)
Nov 19, 2003 9.270 9.330 9.250 9.260 632,900 -0.04(-0.43%)
Nov 18, 2003 9.300 9.410 9.270 9.300 654,900 +0.01(+0.11%)
Nov 17, 2003 9.310 9.340 9.280 9.290 868,600 -0.19(-2.00%)
Nov 14, 2003 9.450 9.550 9.370 9.480 1,075,100 +0.08(+0.85%)
Nov 13, 2003 9.270 9.750 9.220 9.400 1,759,300 +0.25(+2.73%)
Nov 12, 2003 8.870 9.180 8.870 9.150 1,428,600 +0.34(+3.86%)
Nov 11, 2003 8.890 8.900 8.780 8.810 758,000 -0.08(-0.90%)
Nov 10, 2003 8.700 8.990 8.700 8.890 1,581,300 +0.19(+2.18%)
Nov 07, 2003 8.950 8.950 8.620 8.700 1,075,700 -0.16(-1.81%)
Nov 06, 2003 8.680 9.000 8.620 8.860 1,072,200 +0.25(+2.90%)
Nov 05, 2003 8.550 8.750 8.280 8.610 1,022,700 +0.02(+0.23%)
Nov 04, 2003 8.550 8.590 8.250 8.590 1,281,100 +0.13(+1.54%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.