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 )

38.54 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 (%)
Sep 30, 2004 10.92 11.21 10.92 11.05 705,000 +0.05(+0.45%)
Sep 29, 2004 11.06 11.15 10.87 11.00 730,700 -0.01(-0.09%)
Sep 28, 2004 10.77 11.02 10.75 11.01 613,000 +0.30(+2.80%)
Sep 27, 2004 10.84 10.92 10.56 10.71 352,900 -0.10(-0.93%)
Sep 24, 2004 10.65 10.85 10.62 10.81 362,100 +0.21(+1.98%)
Sep 23, 2004 10.55 10.65 10.52 10.60 600,600 +0.07(+0.66%)
Sep 22, 2004 10.65 10.75 10.52 10.53 969,300 -0.26(-2.41%)
Sep 21, 2004 10.80 10.86 10.73 10.79 960,500 +0.07(+0.65%)
Sep 20, 2004 10.72 10.84 10.70 10.72 256,100 +0.04(+0.37%)
Sep 17, 2004 10.70 10.73 10.59 10.68 1,078,400 -0.02(-0.19%)
Sep 16, 2004 10.65 10.70 10.55 10.70 560,600 +0.05(+0.47%)
Sep 15, 2004 10.70 10.80 10.54 10.65 880,300 -0.09(-0.84%)
Sep 14, 2004 10.70 10.79 10.50 10.74 377,800 +0.06(+0.56%)
Sep 13, 2004 10.60 10.75 10.60 10.68 468,400 +0.14(+1.33%)
Sep 10, 2004 10.71 10.71 10.53 10.54 307,100 -0.15(-1.40%)
Sep 09, 2004 10.54 10.83 10.47 10.69 578,700 +0.16(+1.52%)
Sep 08, 2004 10.58 10.59 10.48 10.53 367,900 -0.08(-0.75%)
Sep 07, 2004 10.40 10.61 10.31 10.61 1,040,700 +0.19(+1.82%)
Sep 03, 2004 10.20 10.45 10.17 10.42 764,900 +0.17(+1.66%)
Sep 02, 2004 10.25 10.38 10.18 10.25 532,300 +0.06(+0.59%)
Sep 01, 2004 10.09 10.25 9.900 10.19 1,083,600 +0.10(+0.99%)
Aug 31, 2004 9.870 10.09 9.870 10.09 610,400 +0.26(+2.64%)
Aug 30, 2004 10.20 10.22 9.830 9.830 463,800 -0.39(-3.82%)
Aug 27, 2004 10.07 10.23 10.01 10.22 502,800 +0.22(+2.20%)
Aug 26, 2004 10.06 10.11 9.860 10.00 838,400 -0.06(-0.60%)
Aug 25, 2004 9.850 10.12 9.850 10.06 852,200 +0.20(+2.03%)
Aug 24, 2004 9.810 9.950 9.730 9.860 1,090,400 +0.05(+0.51%)
Aug 23, 2004 9.830 9.900 9.750 9.810 1,002,200 -0.09(-0.91%)
Aug 20, 2004 9.730 10.00 9.730 9.900 1,265,900 +0.27(+2.80%)
Aug 19, 2004 9.330 9.940 9.300 9.630 1,050,600 +0.35(+3.77%)
Aug 18, 2004 9.010 9.320 8.980 9.280 679,300 +0.28(+3.11%)
Aug 17, 2004 9.300 9.320 8.950 9.000 724,000 -0.20(-2.17%)
Aug 16, 2004 8.990 9.280 8.980 9.200 608,000 +0.16(+1.77%)
Aug 13, 2004 9.010 9.110 8.760 9.040 1,083,600 +0.04(+0.44%)
Aug 12, 2004 9.050 9.170 8.990 9.000 1,093,700 -0.15(-1.64%)
Aug 11, 2004 9.100 9.200 8.970 9.150 517,400 -0.02(-0.22%)
Aug 10, 2004 9.140 9.320 9.070 9.170 608,400 +0.12(+1.33%)
Aug 09, 2004 9.140 9.220 8.910 9.050 982,500 -0.09(-0.98%)
Aug 06, 2004 9.260 9.360 9.040 9.140 948,800 -0.31(-3.28%)
Aug 05, 2004 9.730 9.770 9.440 9.450 920,600 -0.24(-2.48%)
Aug 04, 2004 10.00 10.00 9.690 9.690 888,700 -0.31(-3.10%)
Aug 03, 2004 9.910 10.09 9.910 10.00 954,100 +0.07(+0.70%)
Aug 02, 2004 10.03 10.08 9.840 9.930 524,700 -0.15(-1.49%)
Jul 30, 2004 10.04 10.10 9.920 10.08 384,300 +0.16(+1.61%)
Jul 29, 2004 9.920 9.970 9.670 9.920 617,100 +0.01(+0.10%)
Jul 28, 2004 9.950 10.10 9.790 9.910 475,200 -0.01(-0.10%)
Jul 27, 2004 9.590 9.920 9.520 9.920 782,200 +0.33(+3.44%)
Jul 26, 2004 9.790 9.900 9.500 9.590 572,500 -0.15(-1.54%)
Jul 23, 2004 10.07 10.10 9.730 9.740 564,500 -0.38(-3.75%)
Jul 22, 2004 9.780 10.30 9.730 10.12 1,011,000 +0.30(+3.05%)
Jul 21, 2004 10.21 10.30 9.790 9.820 1,090,200 -0.38(-3.73%)
Jul 20, 2004 10.45 10.45 10.18 10.20 978,500 -0.10(-0.97%)
Jul 19, 2004 10.40 10.48 10.17 10.30 692,800 -0.10(-0.96%)
Jul 16, 2004 10.42 10.75 10.31 10.40 1,486,400 +0.17(+1.66%)
Jul 15, 2004 10.16 10.44 10.00 10.23 889,900 +0.07(+0.69%)
Jul 14, 2004 9.440 10.16 9.440 10.16 1,446,400 +0.62(+6.50%)
Jul 13, 2004 9.650 9.690 9.480 9.540 544,800 -0.16(-1.65%)
Jul 12, 2004 9.730 9.740 9.550 9.700 915,400 -0.05(-0.51%)
Jul 09, 2004 9.500 9.760 9.450 9.750 470,200 +0.20(+2.09%)
Jul 08, 2004 9.500 9.630 9.470 9.550 771,800 -0.02(-0.21%)
Jul 07, 2004 9.460 9.640 9.350 9.570 471,700 +0.11(+1.16%)
Jul 06, 2004 9.670 9.720 9.420 9.460 711,700 -0.19(-1.97%)
Jul 02, 2004 9.570 9.750 9.460 9.650 495,300 +0.10(+1.05%)
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.