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

Russia Bear 3X Direxion (NY: RUSS )

N/A UNCHANGED
Last Price Updated: 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 31, 2020 6.690 6.990 6.690 6.930 604,800 +0.47(+7.28%)
Jan 30, 2020 6.470 6.600 6.381 6.460 441,251 +0.24(+3.86%)
Jan 29, 2020 6.170 6.340 6.170 6.220 118,828 -0.07(-1.11%)
Jan 28, 2020 6.370 6.460 6.249 6.290 371,494 -0.28(-4.26%)
Jan 27, 2020 6.500 6.630 6.450 6.570 631,749 +0.52(+8.60%)
Jan 24, 2020 5.960 6.100 5.920 6.050 263,900 +0.11(+1.85%)
Jan 23, 2020 5.990 6.110 5.930 5.940 524,765 +0.16(+2.76%)
Jan 22, 2020 5.750 5.860 5.750 5.780 237,323 +0.07(+1.14%)
Jan 21, 2020 5.700 5.720 5.605 5.715 159,022 +0.14(+2.60%)
Jan 17, 2020 5.630 5.660 5.570 5.570 254,400 -0.22(-3.80%)
Jan 16, 2020 5.900 5.920 5.790 5.790 222,763 -0.18(-3.02%)
Jan 15, 2020 6.000 6.000 5.840 5.970 323,324 -0.03(-0.50%)
Jan 14, 2020 5.870 6.030 5.846 6.000 416,681 +0.32(+5.63%)
Jan 13, 2020 5.900 5.920 5.670 5.680 277,303 -0.27(-4.54%)
Jan 10, 2020 5.960 5.989 5.890 5.950 154,700 -0.12(-1.98%)
Jan 09, 2020 6.010 6.105 5.970 6.070 166,266 -0.07(-1.14%)
Jan 08, 2020 6.270 6.310 6.050 6.140 334,599 -0.33(-5.10%)
Jan 07, 2020 6.420 6.490 6.390 6.470 65,949 +0.06(+0.94%)
Jan 06, 2020 6.650 6.650 6.405 6.410 67,295 -0.21(-3.17%)
Jan 03, 2020 6.620 6.649 6.510 6.620 266,100 +0.34(+5.50%)
Jan 02, 2020 6.640 6.640 6.250 6.275 332,092 -0.48(-7.17%)
Dec 31, 2019 6.880 6.880 6.760 6.760 118,100 -0.12(-1.74%)
Dec 30, 2019 6.710 6.880 6.680 6.880 119,878 +0.18(+2.69%)
Dec 27, 2019 6.740 6.740 6.650 6.700 361,400 -0.15(-2.19%)
Dec 26, 2019 6.910 6.930 6.828 6.850 119,485 -0.06(-0.87%)
Dec 24, 2019 6.940 6.955 6.900 6.910 87,500 -0.09(-1.27%)
Dec 23, 2019 7.080 7.080 6.965 6.999 156,032 -0.11(-1.53%)
Dec 20, 2019 7.101 7.141 7.072 7.108 119,611 -0.05(-0.75%)
Dec 19, 2019 7.261 7.261 7.121 7.161 86,360 -0.07(-0.97%)
Dec 18, 2019 7.241 7.281 7.191 7.231 100,801 -0.01(-0.14%)
Dec 17, 2019 7.281 7.311 7.209 7.241 109,911 -0.07(-0.96%)
Dec 16, 2019 7.341 7.351 7.221 7.311 190,917 -0.14(-1.84%)
Dec 13, 2019 7.530 7.550 7.355 7.448 194,405 -0.20(-2.64%)
Dec 12, 2019 7.690 7.710 7.500 7.650 272,702 -0.30(-3.76%)
Dec 11, 2019 8.179 8.229 7.920 7.949 174,375 -0.47(-5.57%)
Dec 10, 2019 8.458 8.508 8.378 8.418 58,026 -0.07(-0.82%)
Dec 09, 2019 8.388 8.498 8.368 8.488 91,904 -0.04(-0.47%)
Dec 06, 2019 8.727 8.727 8.488 8.528 148,586 -0.34(-3.82%)
Dec 05, 2019 8.817 8.917 8.797 8.867 122,844 +0.05(+0.57%)
Dec 04, 2019 8.847 8.877 8.757 8.817 101,565 -0.31(-3.39%)
Dec 03, 2019 9.007 9.211 9.007 9.126 189,585 +0.30(+3.39%)
Dec 02, 2019 8.667 8.847 8.667 8.827 106,783 +0.07(+0.80%)
Nov 29, 2019 8.667 8.787 8.628 8.757 133,447 +0.25(+2.93%)
Nov 27, 2019 8.588 8.647 8.498 8.508 95,748 +0.00(+0.00%)
Nov 26, 2019 8.548 8.657 8.508 8.508 266,605 +0.30(+3.65%)
Nov 25, 2019 8.358 8.358 8.209 8.209 108,017 -0.15(-1.79%)
Nov 22, 2019 8.268 8.443 8.268 8.358 79,907 +0.03(+0.36%)
Nov 21, 2019 8.428 8.428 8.308 8.328 78,000 -0.15(-1.76%)
Nov 20, 2019 8.488 8.528 8.358 8.478 189,935 +0.09(+1.07%)
Nov 19, 2019 8.318 8.418 8.239 8.388 99,315 -0.02(-0.24%)
Nov 18, 2019 8.498 8.568 8.378 8.408 117,761 +0.14(+1.69%)
Nov 15, 2019 8.448 8.448 8.209 8.268 105,775 -0.26(-3.04%)
Nov 14, 2019 8.697 8.707 8.458 8.528 191,552 +0.05(+0.59%)
Nov 13, 2019 8.608 8.608 8.418 8.478 226,883 -0.01(-0.12%)
Nov 12, 2019 8.285 8.488 8.268 8.488 318,904 +0.32(+3.91%)
Nov 11, 2019 8.278 8.278 8.139 8.169 241,731 +0.13(+1.61%)
Nov 08, 2019 8.099 8.199 8.024 8.039 243,132 +0.23(+2.94%)
Nov 07, 2019 7.790 7.850 7.680 7.810 434,972 -0.23(-2.85%)
Nov 06, 2019 8.089 8.159 7.979 8.039 361,735 +0.02(+0.25%)
Nov 05, 2019 8.139 8.219 8.019 8.019 160,903 -0.02(-0.25%)
Nov 04, 2019 8.089 8.089 7.979 8.039 196,124 -0.22(-2.66%)
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.