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

Commnication Services Index Bear 3X Direxion (NY: MUTE )

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 (%)
Aug 31, 2020 42.80 42.80 42.67 42.80 683 +0.32(+0.76%)
Aug 28, 2020 42.45 42.57 42.45 42.48 1,300 +38.21(+894.74%)
Aug 27, 2020 4.250 4.290 4.210 4.270 15,325 +0.14(+3.51%)
Aug 26, 2020 4.430 4.430 4.125 4.125 10,889 -0.47(-10.27%)
Aug 25, 2020 4.680 4.680 4.598 4.598 1,434 -0.15(-3.17%)
Aug 24, 2020 4.810 4.810 4.680 4.748 2,068 -0.16(-3.35%)
Aug 21, 2020 4.895 4.913 4.890 4.913 1,200 +0.08(+1.57%)
Aug 20, 2020 4.890 4.890 4.837 4.837 247 -0.20(-3.93%)
Aug 19, 2020 4.990 5.034 4.890 5.034 993 +0.04(+0.87%)
Aug 18, 2020 5.060 5.100 4.991 4.991 3,921 -0.14(-2.76%)
Aug 17, 2020 5.110 5.133 5.110 5.133 211 -0.02(-0.34%)
Aug 14, 2020 5.170 5.170 5.151 5.151 300 +0.01(+0.19%)
Aug 13, 2020 5.110 5.141 5.110 5.141 839 -0.09(-1.70%)
Aug 12, 2020 5.190 5.229 5.180 5.229 1,126 -0.20(-3.62%)
Aug 11, 2020 5.150 5.430 5.140 5.426 4,395 +0.23(+4.46%)
Aug 10, 2020 5.160 5.194 5.160 5.194 400 +0.05(+0.97%)
Aug 07, 2020 5.000 5.144 5.000 5.144 500 +0.01(+0.28%)
Aug 06, 2020 5.580 5.580 5.121 5.130 2,423 -0.43(-7.81%)
Aug 05, 2020 5.475 5.570 5.475 5.565 1,987 +0.01(+0.13%)
Aug 04, 2020 5.554 5.557 5.552 5.557 457 -0.07(-1.31%)
Aug 03, 2020 5.600 5.700 5.595 5.631 6,199 -0.08(-1.35%)
Jul 31, 2020 5.750 5.770 5.708 5.708 2,700 -0.18(-3.13%)
Jul 30, 2020 5.893 5.893 5.893 5.893 26 -0.07(-1.21%)
Jul 29, 2020 6.000 6.000 5.920 5.965 1,259 -0.16(-2.54%)
Jul 28, 2020 5.980 6.120 5.930 6.120 2,811 +0.16(+2.72%)
Jul 27, 2020 5.960 5.960 5.958 5.958 1,363 -0.12(-1.93%)
Jul 24, 2020 6.220 6.220 6.040 6.075 2,900 +0.02(+0.27%)
Jul 23, 2020 5.715 6.130 5.715 6.059 3,730 +0.31(+5.32%)
Jul 22, 2020 5.764 5.764 5.753 5.753 280 -0.02(-0.42%)
Jul 21, 2020 5.680 5.777 5.680 5.777 515 +0.11(+1.90%)
Jul 20, 2020 5.669 5.669 5.669 5.669 188 -0.23(-3.98%)
Jul 17, 2020 5.921 5.935 5.900 5.904 2,000 +0.04(+0.75%)
Jul 16, 2020 6.030 6.030 5.860 5.860 6,120 -0.04(-0.68%)
Jul 15, 2020 5.960 5.960 5.890 5.900 4,151 -0.09(-1.56%)
Jul 14, 2020 6.200 6.369 5.994 5.994 3,478 -0.21(-3.33%)
Jul 13, 2020 5.760 6.200 5.680 6.200 4,572 +0.37(+6.34%)
Jul 10, 2020 6.230 6.230 5.830 5.830 200 -0.33(-5.30%)
Jul 09, 2020 6.060 6.333 6.060 6.157 2,243 -0.03(-0.54%)
Jul 08, 2020 6.300 6.400 6.155 6.190 5,857 -0.15(-2.41%)
Jul 07, 2020 6.300 6.343 6.080 6.343 30,322 +0.03(+0.52%)
Jul 06, 2020 6.540 6.540 6.288 6.310 11,306 -0.38(-5.68%)
Jul 02, 2020 6.510 6.730 6.510 6.690 10,000 +0.04(+0.60%)
Jul 01, 2020 7.160 7.160 6.600 6.650 3,129 -0.50(-6.99%)
Jun 30, 2020 7.480 7.480 7.140 7.150 8,200 -0.33(-4.36%)
Jun 29, 2020 8.000 8.070 7.476 7.476 42,222 -0.39(-5.01%)
Jun 26, 2020 7.270 7.870 7.260 7.870 18,400 +0.93(+13.42%)
Jun 25, 2020 7.030 7.220 6.939 6.939 1,581 -0.10(-1.48%)
Jun 24, 2020 7.000 7.090 6.980 7.043 4,385 +0.48(+7.27%)
Jun 23, 2020 6.390 6.565 6.390 6.565 1,107 -0.15(-2.23%)
Jun 22, 2020 6.740 6.830 6.710 6.715 3,495 -0.04(-0.52%)
Jun 19, 2020 6.530 6.750 6.530 6.750 900 +0.04(+0.59%)
Jun 18, 2020 6.860 6.860 6.711 6.711 1,378 -0.05(-0.80%)
Jun 17, 2020 6.920 6.920 6.690 6.765 2,803 -0.08(-1.15%)
Jun 16, 2020 6.610 6.844 6.610 6.844 7,261 -0.15(-2.20%)
Jun 15, 2020 7.690 7.690 6.937 6.998 9,367 -0.27(-3.78%)
Jun 12, 2020 7.500 7.670 7.273 7.273 3,100 -0.22(-2.93%)
Jun 11, 2020 7.010 7.510 6.970 7.492 10,424 +0.92(+13.93%)
Jun 10, 2020 6.655 6.655 6.576 6.576 1,577 +0.04(+0.65%)
Jun 09, 2020 6.550 6.620 6.480 6.534 3,288 +0.02(+0.33%)
Jun 08, 2020 6.850 6.850 6.513 6.513 2,511 -0.38(-5.48%)
Jun 05, 2020 6.780 6.890 6.760 6.890 1,200 -0.39(-5.41%)
Jun 04, 2020 7.284 7.284 7.284 7.284 82 +0.20(+2.82%)
Jun 03, 2020 7.118 7.118 7.010 7.084 6,984 -0.07(-0.96%)
Jun 02, 2020 7.385 7.385 7.150 7.153 2,951 -0.07(-0.99%)
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.