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 (%)
Sep 30, 2019 10.55 10.64 10.42 10.63 139,347 +0.22(+2.11%)
Sep 27, 2019 10.18 10.49 10.09 10.41 119,410 +0.40(+3.98%)
Sep 26, 2019 9.954 10.10 9.904 10.01 101,915 -0.13(-1.28%)
Sep 25, 2019 10.27 10.44 10.08 10.14 237,371 +0.01(+0.15%)
Sep 24, 2019 9.705 10.16 9.685 10.13 295,162 +0.50(+5.18%)
Sep 23, 2019 9.908 9.908 9.590 9.630 157,117 -0.20(-2.02%)
Sep 20, 2019 9.729 9.898 9.659 9.828 290,609 +0.18(+1.85%)
Sep 19, 2019 9.530 9.689 9.471 9.649 77,458 +0.11(+1.14%)
Sep 18, 2019 9.570 9.788 9.431 9.540 113,602 +0.07(+0.73%)
Sep 17, 2019 9.352 9.590 9.352 9.471 138,604 +0.35(+3.81%)
Sep 16, 2019 9.312 9.381 9.024 9.123 199,209 -0.54(-5.55%)
Sep 13, 2019 9.689 9.759 9.620 9.659 59,431 -0.18(-1.82%)
Sep 12, 2019 9.908 9.997 9.669 9.838 135,567 -0.15(-1.49%)
Sep 11, 2019 9.957 10.11 9.798 9.987 138,351 -0.25(-2.43%)
Sep 10, 2019 10.29 10.38 10.17 10.24 53,473 -0.06(-0.58%)
Sep 09, 2019 10.32 10.39 10.27 10.29 21,169 -0.04(-0.39%)
Sep 06, 2019 10.35 10.42 10.24 10.33 66,482 -0.15(-1.42%)
Sep 05, 2019 10.34 10.53 10.27 10.48 71,464 +0.07(+0.67%)
Sep 04, 2019 10.55 10.64 10.39 10.41 85,637 -0.52(-4.72%)
Sep 03, 2019 11.32 11.33 10.93 10.93 108,592 -0.56(-4.84%)
Aug 30, 2019 11.36 11.58 11.28 11.49 100,932 -0.24(-2.08%)
Aug 29, 2019 11.74 11.95 11.60 11.73 84,569 -0.38(-3.15%)
Aug 28, 2019 12.23 12.35 12.02 12.11 155,456 -0.26(-2.09%)
Aug 27, 2019 12.30 12.53 12.21 12.37 114,274 +0.24(+1.96%)
Aug 26, 2019 12.07 12.21 12.02 12.13 76,571 -0.21(-1.69%)
Aug 23, 2019 12.17 12.52 11.78 12.34 189,374 +0.56(+4.72%)
Aug 22, 2019 11.79 11.96 11.76 11.78 41,964 -0.10(-0.83%)
Aug 21, 2019 11.89 12.01 11.83 11.88 137,387 -0.49(-3.93%)
Aug 20, 2019 12.37 12.58 12.23 12.37 88,345 -0.36(-2.81%)
Aug 19, 2019 12.73 12.84 12.65 12.73 99,009 -0.07(-0.54%)
Aug 16, 2019 12.68 12.86 12.60 12.80 199,548 +0.23(+1.82%)
Aug 15, 2019 12.46 12.71 12.35 12.57 289,446 +0.18(+1.44%)
Aug 14, 2019 12.01 12.46 12.01 12.39 524,979 +1.07(+9.47%)
Aug 13, 2019 11.66 11.85 11.14 11.32 285,257 -0.12(-1.04%)
Aug 12, 2019 11.43 11.55 11.31 11.44 170,838 +0.07(+0.61%)
Aug 09, 2019 11.22 11.51 11.17 11.37 273,686 +0.46(+4.19%)
Aug 08, 2019 10.96 11.03 10.87 10.91 97,820 -0.20(-1.79%)
Aug 07, 2019 11.44 11.53 11.06 11.11 104,239 -0.03(-0.27%)
Aug 06, 2019 11.08 11.27 11.01 11.14 228,460 -0.52(-4.43%)
Aug 05, 2019 11.42 11.79 11.36 11.65 757,778 +0.55(+4.92%)
Aug 02, 2019 10.97 11.21 10.91 11.11 415,011 +0.55(+5.17%)
Aug 01, 2019 10.06 10.59 9.922 10.56 349,722 +0.67(+6.72%)
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%)
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.