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

Japan Bull 3X Direxion (NY: JPNL )

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 (%)
Apr 30, 2014 37.34 37.75 37.30 37.75 3,850 -0.50(-1.30%)
Apr 29, 2014 38.01 38.43 37.92 38.25 5,041 +0.64(+1.69%)
Apr 28, 2014 37.68 37.68 37.31 37.62 3,592 +0.33(+0.89%)
Apr 25, 2014 37.80 37.86 37.23 37.28 2,659 -0.56(-1.48%)
Apr 24, 2014 37.89 37.89 37.21 37.84 7,692 -0.49(-1.27%)
Apr 23, 2014 38.55 38.59 38.33 38.33 2,523 +0.18(+0.46%)
Apr 22, 2014 37.90 38.39 37.72 38.15 3,733 -0.58(-1.50%)
Apr 21, 2014 38.46 38.78 38.46 38.74 5,373 -0.07(-0.19%)
Apr 17, 2014 38.56 38.81 38.81 38.81 10,331 +0.22(+0.58%)
Apr 16, 2014 38.18 38.70 37.88 38.58 17,649 +1.93(+5.25%)
Apr 15, 2014 36.38 36.66 35.49 36.66 5,669 +0.13(+0.35%)
Apr 14, 2014 36.84 36.98 35.99 36.53 10,070 +1.33(+3.78%)
Apr 11, 2014 35.85 35.97 35.20 35.20 13,939 -0.44(-1.22%)
Apr 10, 2014 37.37 37.37 35.59 35.64 39,721 -3.29(-8.45%)
Apr 09, 2014 37.83 38.93 37.58 38.93 17,482 +1.54(+4.13%)
Apr 08, 2014 37.44 37.83 37.07 37.38 20,921 -2.64(-6.60%)
Apr 07, 2014 40.49 40.49 39.75 40.02 6,666 -0.92(-2.24%)
Apr 04, 2014 42.14 42.14 40.51 40.94 14,583 -0.84(-2.01%)
Apr 03, 2014 42.04 42.04 41.28 41.78 3,291 -0.27(-0.65%)
Apr 02, 2014 41.40 42.08 41.27 42.05 12,976 +0.93(+2.26%)
Apr 01, 2014 40.73 41.15 40.68 41.13 6,336 +0.29(+0.72%)
Mar 31, 2014 41.40 41.63 40.83 40.83 12,648 +0.26(+0.65%)
Mar 28, 2014 40.76 41.19 40.48 40.57 14,993 +1.10(+2.80%)
Mar 27, 2014 39.09 39.46 39.05 39.46 13,375 +1.71(+4.54%)
Mar 26, 2014 38.71 38.88 37.75 37.75 23,991 +0.54(+1.46%)
Mar 25, 2014 37.37 37.58 37.21 37.21 4,722 -0.33(-0.88%)
Mar 24, 2014 37.49 37.54 36.57 37.54 19,333 +1.18(+3.24%)
Mar 21, 2014 37.41 37.52 36.30 36.36 9,753 -0.41(-1.10%)
Mar 20, 2014 36.30 36.86 36.14 36.77 22,152 -1.74(-4.52%)
Mar 19, 2014 39.11 39.11 37.80 38.51 15,611 -0.70(-1.79%)
Mar 18, 2014 38.54 39.27 38.46 39.21 12,640 +0.30(+0.78%)
Mar 17, 2014 38.66 39.04 38.54 38.91 43,231 +0.75(+1.97%)
Mar 14, 2014 37.54 38.66 37.54 38.15 10,862 -1.22(-3.10%)
Mar 13, 2014 41.06 41.26 38.67 39.38 14,995 -2.09(-5.04%)
Mar 12, 2014 40.56 41.70 40.55 41.47 10,834 -1.10(-2.59%)
Mar 11, 2014 43.44 43.44 42.42 42.57 11,990 -1.38(-3.15%)
Mar 10, 2014 43.71 44.01 43.48 43.96 4,116 -0.53(-1.20%)
Mar 07, 2014 44.99 44.99 43.71 44.49 16,916 -0.87(-1.92%)
Mar 06, 2014 45.42 45.42 44.79 45.36 2,752 +2.32(+5.39%)
Mar 05, 2014 43.37 43.40 43.04 43.04 1,440 -1.22(-2.76%)
Mar 04, 2014 44.26 44.56 44.26 44.26 8,378 +2.98(+7.22%)
Mar 03, 2014 41.54 41.96 40.75 41.28 16,616 -2.92(-6.61%)
Feb 28, 2014 43.82 44.77 43.82 44.21 2,684 +0.56(+1.28%)
Feb 27, 2014 43.16 43.84 43.16 43.65 3,107 -0.12(-0.28%)
Feb 26, 2014 44.23 44.65 43.37 43.77 53,796 -0.62(-1.40%)
Feb 25, 2014 44.70 45.01 44.19 44.39 10,476 -0.41(-0.92%)
Feb 24, 2014 45.10 45.46 43.65 44.80 7,388 +1.15(+2.64%)
Feb 21, 2014 44.23 44.23 43.52 43.65 5,206 +1.05(+2.46%)
Feb 20, 2014 42.03 42.60 41.82 42.60 7,389 -0.41(-0.96%)
Feb 19, 2014 44.23 44.34 43.01 43.01 9,569 -1.72(-3.84%)
Feb 18, 2014 44.24 44.84 43.83 44.73 42,452 +2.72(+6.49%)
Feb 14, 2014 40.89 42.01 42.01 42.01 25,062 -0.81(-1.89%)
Feb 13, 2014 40.86 42.89 40.86 42.82 26,628 -0.94(-2.14%)
Feb 12, 2014 43.69 43.84 43.41 43.76 8,766 -0.24(-0.54%)
Feb 11, 2014 42.57 44.22 42.57 43.99 15,179 +1.94(+4.61%)
Feb 10, 2014 42.70 42.70 41.96 42.05 10,284 -0.75(-1.76%)
Feb 07, 2014 41.83 43.08 41.73 42.81 40,695 +1.83(+4.46%)
Feb 06, 2014 39.47 41.08 39.47 40.98 12,976 +1.31(+3.30%)
Feb 05, 2014 39.45 39.84 38.71 39.67 15,021 +0.55(+1.40%)
Feb 04, 2014 37.90 39.28 37.71 39.12 28,280 -0.05(-0.12%)
Feb 03, 2014 40.83 40.83 38.81 39.17 19,235 -2.55(-6.12%)
Jan 31, 2014 41.63 42.86 41.42 41.72 11,802 -3.50(-7.74%)
Jan 30, 2014 44.89 45.60 44.61 45.22 6,748 +0.82(+1.85%)
Jan 29, 2014 44.43 45.09 44.08 44.40 7,238 -0.34(-0.77%)
Jan 28, 2014 44.40 45.04 44.40 44.74 2,216 +0.34(+0.77%)
Jan 27, 2014 45.12 45.33 43.46 44.40 12,299 -1.57(-3.42%)
Jan 24, 2014 46.31 46.79 45.81 45.97 12,092 -2.07(-4.31%)
Jan 23, 2014 49.15 49.15 47.50 48.05 8,295 -2.86(-5.63%)
Jan 22, 2014 50.68 50.91 50.34 50.91 6,590 +0.23(+0.46%)
Jan 21, 2014 50.70 50.71 50.15 50.68 6,515 +0.08(+0.15%)
Jan 17, 2014 50.75 50.60 50.60 50.60 2,966 +0.47(+0.94%)
Jan 16, 2014 49.77 50.13 49.63 50.13 2,783 -0.26(-0.51%)
Jan 15, 2014 49.46 50.59 50.08 50.38 13,612 +0.93(+1.88%)
Jan 14, 2014 48.88 49.68 48.61 49.46 13,611 -0.07(-0.14%)
Jan 13, 2014 49.92 50.33 49.19 49.52 13,847 -1.13(-2.24%)
Jan 10, 2014 50.15 50.86 49.98 50.66 3,846 +0.85(+1.71%)
Jan 09, 2014 50.17 50.17 49.23 49.81 9,100 -0.55(-1.09%)
Jan 08, 2014 50.73 50.73 50.13 50.35 6,445 +0.07(+0.13%)
Jan 07, 2014 49.90 50.32 49.90 50.29 3,324 +0.80(+1.62%)
Jan 06, 2014 49.69 49.69 48.89 49.48 7,051 -0.52(-1.04%)
Jan 03, 2014 49.96 50.23 49.29 50.00 7,864 +0.61(+1.24%)
Jan 02, 2014 50.70 50.70 49.37 49.39 8,260 -2.45(-4.72%)
Dec 31, 2013 51.79 51.84 51.84 51.84 10,434 +0.14(+0.26%)
Dec 30, 2013 51.69 51.71 51.46 51.70 8,185 +1.39(+2.76%)
Dec 27, 2013 50.65 50.77 50.27 50.32 6,900 +1.09(+2.22%)
Dec 26, 2013 49.25 49.39 49.06 49.22 14,718 +2.14(+4.55%)
Dec 24, 2013 47.29 47.29 46.87 47.08 6,550 -1.82(-3.72%)
Dec 23, 2013 48.39 48.90 48.36 48.90 5,958 +1.19(+2.50%)
Dec 20, 2013 47.41 48.04 47.38 47.71 13,956 +0.34(+0.72%)
Dec 19, 2013 47.58 47.58 47.17 47.36 10,044 -1.09(-2.26%)
Dec 18, 2013 47.58 48.73 47.06 48.46 16,583 +2.69(+5.87%)
Dec 17, 2013 45.89 45.89 45.54 45.77 3,646 -0.19(-0.40%)
Dec 16, 2013 45.91 46.32 45.91 45.96 5,594 -0.66(-1.41%)
Dec 13, 2013 46.86 46.86 46.46 46.61 6,490 -1.30(-2.71%)
Dec 12, 2013 47.68 48.02 47.34 47.91 9,888 +0.30(+0.63%)
Dec 11, 2013 47.89 47.89 47.29 47.61 3,958 -1.02(-2.10%)
Dec 10, 2013 47.70 48.63 47.70 48.63 16,232 +0.11(+0.23%)
Dec 09, 2013 48.54 48.64 48.10 48.52 4,570 +0.27(+0.55%)
Dec 06, 2013 47.95 48.44 47.95 48.25 3,561 +1.77(+3.81%)
Dec 05, 2013 46.86 47.10 46.38 46.48 11,163 -1.27(-2.65%)
Dec 04, 2013 46.73 47.80 46.73 47.75 4,488 -0.73(-1.50%)
Dec 03, 2013 48.60 48.80 48.03 48.48 6,686 -1.09(-2.19%)
Dec 02, 2013 49.77 50.06 49.56 49.56 1,976 -0.54(-1.07%)
Nov 29, 2013 50.60 50.60 50.09 50.10 1,955 +0.04(+0.08%)
Nov 27, 2013 49.73 50.16 49.70 50.06 8,183 +0.43(+0.87%)
Nov 26, 2013 49.38 49.73 49.28 49.63 7,411 -0.47(-0.94%)
Nov 25, 2013 50.61 50.69 49.95 50.10 8,560 -1.15(-2.24%)
Nov 22, 2013 50.79 51.24 50.79 51.24 825 -0.04(-0.08%)
Nov 21, 2013 51.16 51.59 51.16 51.28 5,929 +0.57(+1.11%)
Nov 20, 2013 50.87 51.33 50.72 50.72 8,685 +0.11(+0.21%)
Nov 19, 2013 50.56 51.18 50.05 50.61 7,174 -0.81(-1.57%)
Nov 18, 2013 51.73 52.22 50.99 51.42 12,137 -0.29(-0.56%)
Nov 15, 2013 51.49 52.11 51.49 51.71 16,644 +1.90(+3.82%)
Nov 14, 2013 49.54 49.97 49.34 49.81 11,335 +2.52(+5.32%)
Nov 12, 2013 47.27 47.29 46.96 47.29 5,209 +1.32(+2.88%)
Nov 11, 2013 45.98 45.98 45.95 45.97 372 +0.30(+0.66%)
Nov 08, 2013 44.82 45.86 44.82 45.67 2,470 +0.86(+1.91%)
Nov 07, 2013 46.30 46.51 44.06 44.81 10,661 -2.59(-5.47%)
Nov 06, 2013 47.23 47.47 47.23 47.41 2,779 +1.71(+3.74%)
Nov 05, 2013 45.66 45.95 45.52 45.70 1,939 -1.18(-2.51%)
Nov 04, 2013 46.37 46.99 46.35 46.87 1,688 +0.09(+0.19%)
Nov 01, 2013 46.55 46.79 46.01 46.79 4,745 -1.66(-3.43%)
Oct 31, 2013 48.14 48.82 47.95 48.45 3,870 -0.64(-1.31%)
Oct 30, 2013 49.29 49.29 48.56 49.09 10,679 -0.11(-0.22%)
Oct 29, 2013 48.93 49.19 48.75 49.19 4,202 +1.24(+2.59%)
Oct 28, 2013 48.38 48.56 47.95 47.95 5,321 +0.15(+0.30%)
Oct 25, 2013 48.45 48.45 47.06 47.81 8,058 -1.90(-3.83%)
Oct 24, 2013 49.59 50.07 49.54 49.71 4,735 +1.52(+3.14%)
Oct 23, 2013 48.50 48.50 47.81 48.19 4,071 -3.35(-6.50%)
Oct 22, 2013 51.41 51.55 51.11 51.55 2,985 +0.72(+1.41%)
Oct 21, 2013 50.74 50.83 50.36 50.83 4,055 -0.15(-0.29%)
Oct 18, 2013 50.84 51.06 50.74 50.97 3,643 +0.79(+1.57%)
Oct 17, 2013 49.56 50.20 49.56 50.19 6,433 +0.86(+1.75%)
Oct 16, 2013 48.45 49.43 48.43 49.32 9,828 +1.21(+2.52%)
Oct 15, 2013 48.06 48.32 47.38 48.11 2,676 -1.02(-2.08%)
Oct 14, 2013 47.77 49.48 47.77 49.13 3,757 -0.01(-0.02%)
Oct 11, 2013 48.17 49.14 48.17 49.14 4,881 +0.28(+0.58%)
Oct 10, 2013 47.94 49.00 47.94 48.86 9,844 +2.17(+4.65%)
Oct 09, 2013 46.07 46.92 45.37 46.68 5,401 +2.96(+6.76%)
Oct 08, 2013 44.43 44.43 43.49 43.73 9,181 -0.37(-0.84%)
Oct 07, 2013 43.90 44.59 43.72 44.09 5,268 -2.73(-5.83%)
Oct 04, 2013 45.59 46.82 45.52 46.82 3,191 +0.38(+0.82%)
Oct 03, 2013 46.69 46.69 46.14 46.44 2,058 -1.08(-2.28%)
Oct 02, 2013 46.79 47.52 46.14 47.52 9,084 -1.03(-2.12%)
Oct 01, 2013 47.92 48.85 47.78 48.55 7,051 -1.58(-3.15%)
Sep 27, 2013 49.68 50.55 49.54 50.13 15,807 -1.22(-2.37%)
Sep 26, 2013 50.71 51.40 50.50 51.35 28,714 +2.27(+4.63%)
Sep 25, 2013 48.87 49.25 48.83 49.08 10,866 -0.17(-0.36%)
Sep 24, 2013 49.35 49.88 49.08 49.25 11,129 +0.10(+0.20%)
Sep 23, 2013 48.88 49.22 48.25 49.16 18,621 +0.46(+0.94%)
Sep 20, 2013 49.46 49.46 48.65 48.70 8,234 -1.44(-2.87%)
Sep 19, 2013 50.53 50.62 49.54 50.14 10,777 -0.46(-0.90%)
Sep 18, 2013 46.82 50.89 46.69 50.59 40,384 +4.02(+8.64%)
Sep 17, 2013 45.28 46.57 45.28 46.57 11,814 -0.38(-0.81%)
Sep 16, 2013 45.15 47.54 45.15 46.95 18,327 +1.80(+3.98%)
Sep 13, 2013 44.86 45.19 44.75 45.15 1,338 +0.57(+1.29%)
Sep 12, 2013 44.89 45.19 44.32 44.58 25,898 -0.88(-1.94%)
Sep 11, 2013 44.56 45.64 44.33 45.46 15,244 -1.00(-2.15%)
Sep 10, 2013 46.07 46.61 45.96 46.47 14,285 +1.10(+2.42%)
Sep 09, 2013 44.00 45.40 44.00 45.37 36,607 +3.12(+7.38%)
Sep 06, 2013 41.92 42.68 41.37 42.25 4,271 +0.35(+0.84%)
Sep 05, 2013 41.58 41.92 41.35 41.90 2,830 -0.16(-0.37%)
Sep 04, 2013 41.03 42.68 41.01 42.05 7,581 +1.82(+4.54%)
Sep 03, 2013 40.84 40.95 39.84 40.23 5,870 +2.71(+7.22%)
Aug 30, 2013 38.16 38.28 37.37 37.52 6,382 -2.60(-6.49%)
Aug 29, 2013 39.89 40.67 39.88 40.12 2,536 +0.12(+0.29%)
Aug 28, 2013 39.93 40.32 39.93 40.01 1,441 +0.29(+0.73%)
Aug 27, 2013 40.57 40.88 39.59 39.71 10,727 -1.37(-3.33%)
Aug 26, 2013 41.13 41.74 41.03 41.08 2,848 -1.19(-2.80%)
Aug 23, 2013 42.06 42.50 41.90 42.27 19,974 +1.87(+4.62%)
Aug 22, 2013 40.79 41.19 40.40 40.40 20,618 +0.49(+1.22%)
Aug 21, 2013 40.30 40.79 39.32 39.92 17,490 -1.41(-3.41%)
Aug 20, 2013 41.18 41.92 41.11 41.33 16,664 -1.23(-2.90%)
Aug 19, 2013 43.39 43.64 42.47 42.56 5,494 -0.32(-0.75%)
Aug 16, 2013 43.26 43.62 42.88 42.88 13,047 +0.01(+0.02%)
Aug 15, 2013 43.51 43.51 42.71 42.87 11,909 -1.95(-4.36%)
Aug 14, 2013 45.17 45.40 44.66 44.82 9,470 -0.66(-1.44%)
Aug 13, 2013 45.03 45.58 43.96 45.48 13,098 +1.20(+2.71%)
Aug 12, 2013 43.75 44.38 43.75 44.28 11,014 -0.22(-0.50%)
Aug 09, 2013 44.52 45.03 44.15 44.50 12,300 +0.03(+0.07%)
Aug 08, 2013 44.52 44.86 43.41 44.47 19,253 -0.64(-1.42%)
Aug 07, 2013 45.83 46.10 45.11 45.11 25,531 -2.59(-5.44%)
Aug 06, 2013 47.97 48.19 47.59 47.71 21,226 +0.00(+0.00%)
Aug 05, 2013 47.07 47.72 46.76 47.71 20,525 +0.37(+0.78%)
Aug 02, 2013 46.43 47.75 46.23 47.34 23,154 +2.05(+4.53%)
Aug 01, 2013 46.09 46.30 45.27 45.29 19,956 +3.72(+8.96%)
Jul 31, 2013 41.50 42.09 41.37 41.57 8,646 -0.27(-0.64%)
Jul 30, 2013 42.73 42.84 41.78 41.83 24,325 +1.10(+2.70%)
Jul 29, 2013 41.58 41.67 40.45 40.73 21,672 -2.98(-6.82%)
Jul 26, 2013 44.38 44.40 43.17 43.72 27,712 -3.34(-7.10%)
Jul 25, 2013 46.19 47.06 45.98 47.06 13,771 -2.49(-5.02%)
Jul 24, 2013 50.52 50.52 48.87 49.54 8,292 -1.81(-3.52%)
Jul 23, 2013 51.72 51.72 50.91 51.35 3,396 +0.47(+0.92%)
Jul 22, 2013 50.09 51.10 49.88 50.89 4,343 +0.09(+0.17%)
Jul 19, 2013 50.37 50.86 50.02 50.80 7,774 -1.00(-1.93%)
Jul 18, 2013 51.42 51.85 51.35 51.80 10,808 +0.83(+1.62%)
Jul 17, 2013 51.26 51.26 50.40 50.97 12,815 +1.28(+2.58%)
Jul 16, 2013 50.26 50.26 49.61 49.69 4,329 -1.17(-2.29%)
Jul 15, 2013 50.33 50.86 50.22 50.86 1,485 +1.10(+2.21%)
Jul 12, 2013 49.03 49.76 49.03 49.76 7,720 -0.02(-0.04%)
Jul 11, 2013 48.49 49.78 48.12 49.78 5,152 +2.89(+6.17%)
Jul 10, 2013 45.98 46.88 45.83 46.88 3,345 +0.71(+1.54%)
Jul 09, 2013 48.57 46.67 45.82 46.17 13,193 +0.35(+0.76%)
Jul 08, 2013 45.12 46.22 45.12 45.82 13,214 -0.99(-2.12%)
Jul 05, 2013 46.79 46.81 45.87 46.81 4,685 +2.13(+4.76%)
Jul 03, 2013 43.81 45.02 43.78 44.69 6,609 -0.05(-0.11%)
Jul 02, 2013 45.70 46.27 44.57 44.74 13,862 +0.93(+2.13%)
Jul 01, 2013 43.54 44.61 43.52 43.80 12,764 +1.52(+3.58%)
Jun 28, 2013 41.73 42.99 41.70 42.29 6,150 +3.62(+9.37%)
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.