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 (%)
Jul 31, 2019 9.689 10.27 9.570 9.898 147,250 +0.16(+1.63%)
Jul 30, 2019 9.640 9.838 9.640 9.739 79,170 +0.13(+1.34%)
Jul 29, 2019 9.729 9.808 9.595 9.610 79,151 -0.10(-1.02%)
Jul 26, 2019 9.560 9.769 9.466 9.709 146,059 +0.00(+0.05%)
Jul 25, 2019 9.451 9.779 9.451 9.704 172,352 -0.05(-0.56%)
Jul 24, 2019 9.659 9.828 9.659 9.759 142,954 +0.17(+1.76%)
Jul 23, 2019 9.729 9.779 9.540 9.590 128,091 -0.21(-2.13%)
Jul 22, 2019 9.719 9.838 9.659 9.798 221,455 +0.14(+1.44%)
Jul 19, 2019 9.461 9.699 9.441 9.659 170,739 +0.24(+2.53%)
Jul 18, 2019 9.630 9.684 9.406 9.421 177,627 -0.22(-2.27%)
Jul 17, 2019 9.401 9.640 9.371 9.640 216,552 +0.08(+0.83%)
Jul 16, 2019 9.550 9.630 9.411 9.560 142,983 +0.19(+2.01%)
Jul 15, 2019 9.292 9.441 9.213 9.371 100,879 +0.01(+0.11%)
Jul 12, 2019 9.560 9.560 9.348 9.362 106,069 +0.05(+0.53%)
Jul 11, 2019 9.272 9.431 9.272 9.312 209,010 +0.16(+1.74%)
Jul 10, 2019 9.163 9.193 9.064 9.153 180,255 -0.33(-3.46%)
Jul 09, 2019 9.411 9.510 9.342 9.481 193,727 +0.22(+2.36%)
Jul 08, 2019 9.451 9.475 9.242 9.262 165,517 -0.20(-2.10%)
Jul 05, 2019 9.401 9.501 9.371 9.461 111,207 +0.11(+1.17%)
Jul 03, 2019 9.461 9.481 9.332 9.352 105,666 -0.19(-1.98%)
Jul 02, 2019 9.491 9.590 9.421 9.540 238,905 +0.14(+1.48%)
Jul 01, 2019 9.223 9.491 9.203 9.401 244,457 -0.30(-3.07%)
Jun 28, 2019 9.471 9.779 9.431 9.699 157,845 +0.23(+2.41%)
Jun 27, 2019 9.421 9.510 9.362 9.471 123,549 -0.02(-0.21%)
Jun 26, 2019 9.659 9.659 9.322 9.491 311,979 -0.32(-3.24%)
Jun 25, 2019 9.699 9.878 9.630 9.808 241,381 +0.28(+2.93%)
Jun 24, 2019 9.599 9.668 9.490 9.529 146,175 -0.12(-1.23%)
Jun 21, 2019 9.777 9.866 9.619 9.648 246,270 +0.15(+1.56%)
Jun 20, 2019 9.599 9.599 9.391 9.500 348,686 -0.72(-7.07%)
Jun 19, 2019 10.35 10.35 10.05 10.22 109,833 -0.04(-0.38%)
Jun 18, 2019 10.57 10.57 10.21 10.26 287,301 -0.48(-4.51%)
Jun 17, 2019 10.74 10.77 10.52 10.75 143,963 -0.10(-0.91%)
Jun 14, 2019 10.74 10.90 10.71 10.85 92,970 +0.08(+0.74%)
Jun 13, 2019 10.91 10.91 10.64 10.77 290,025 -0.42(-3.72%)
Jun 12, 2019 10.98 11.31 10.89 11.18 390,949 +0.25(+2.26%)
Jun 11, 2019 10.89 11.00 10.80 10.93 208,009 -0.45(-3.91%)
Jun 10, 2019 11.46 11.48 11.35 11.38 118,879 -0.22(-1.88%)
Jun 07, 2019 11.63 11.63 11.37 11.60 128,238 -0.14(-1.18%)
Jun 06, 2019 11.80 11.86 11.68 11.74 92,229 -0.32(-2.63%)
Jun 05, 2019 11.97 12.22 11.88 12.05 124,747 +0.02(+0.16%)
Jun 04, 2019 11.99 12.23 11.92 12.03 78,935 +0.09(+0.75%)
Jun 03, 2019 12.16 12.16 11.73 11.94 268,443 -0.79(-6.22%)
May 31, 2019 12.81 12.94 12.53 12.74 98,730 +0.11(+0.86%)
May 30, 2019 12.61 12.68 12.39 12.63 135,100 +0.06(+0.46%)
May 29, 2019 13.12 13.27 12.57 12.57 117,207 -0.65(-4.93%)
May 28, 2019 12.81 13.27 12.76 13.22 136,735 +0.41(+3.17%)
May 24, 2019 12.61 12.91 12.61 12.81 300,739 -0.31(-2.34%)
May 23, 2019 13.02 13.28 13.00 13.12 128,614 +0.47(+3.67%)
May 22, 2019 12.60 12.72 12.49 12.66 225,476 -0.21(-1.62%)
May 21, 2019 13.10 13.14 12.86 12.86 120,808 -0.69(-5.11%)
May 20, 2019 13.51 13.63 13.43 13.56 63,444 -0.12(-0.87%)
May 17, 2019 13.58 13.71 13.35 13.68 110,857 +0.21(+1.54%)
May 16, 2019 13.28 13.57 13.11 13.47 78,201 -0.17(-1.23%)
May 15, 2019 13.84 13.88 13.45 13.64 64,755 +0.18(+1.32%)
May 14, 2019 13.86 13.95 13.50 13.46 154,965 -1.17(-7.98%)
May 13, 2019 14.50 14.87 14.44 14.63 162,859 +0.54(+3.87%)
May 10, 2019 14.20 14.61 14.03 14.08 163,810 -0.39(-2.67%)
May 09, 2019 14.26 14.83 14.26 14.47 393,208 +0.69(+5.03%)
May 08, 2019 13.67 13.77 13.47 13.77 131,706 +0.11(+0.80%)
May 07, 2019 13.39 13.82 13.38 13.67 159,796 +0.42(+3.14%)
May 06, 2019 13.55 13.59 13.23 13.25 84,073 +0.26(+1.98%)
May 03, 2019 13.23 13.26 12.85 12.99 90,039 -0.38(-2.81%)
May 02, 2019 13.44 13.69 13.32 13.37 103,054 -0.03(-0.22%)
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.