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

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

22.87 +0.06 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 19.72 19.88 19.16 19.52 24,164 +1.65(+9.23%)
Oct 30, 2018 16.57 18.61 16.57 17.87 20,912 +1.82(+11.31%)
Oct 29, 2018 17.59 17.59 15.44 16.05 12,878 -0.81(-4.80%)
Oct 26, 2018 16.43 17.49 15.99 16.86 18,364 -1.09(-6.07%)
Oct 25, 2018 17.87 18.21 17.47 17.95 12,369 +0.54(+3.13%)
Oct 24, 2018 20.15 20.15 17.41 17.41 20,621 -3.33(-16.07%)
Oct 23, 2018 19.49 20.86 19.39 20.74 18,354 -0.96(-4.41%)
Oct 22, 2018 21.45 21.70 21.37 21.70 5,485 -0.09(-0.42%)
Oct 19, 2018 22.44 22.59 21.78 21.79 14,000 -0.39(-1.75%)
Oct 18, 2018 23.74 23.74 22.11 22.18 19,100 -2.42(-9.83%)
Oct 17, 2018 25.14 25.16 24.11 24.59 11,388 -0.04(-0.17%)
Oct 16, 2018 23.10 24.65 23.10 24.63 13,967 +2.11(+9.38%)
Oct 15, 2018 22.95 22.95 22.01 22.52 13,496 -0.21(-0.94%)
Oct 12, 2018 23.02 23.02 21.98 22.74 15,818 +1.37(+6.41%)
Oct 11, 2018 22.67 22.99 21.33 21.37 11,050 -1.36(-5.98%)
Oct 10, 2018 26.10 26.10 22.73 22.73 18,207 -3.89(-14.61%)
Oct 09, 2018 26.61 26.84 26.27 26.61 9,239 -1.16(-4.16%)
Oct 08, 2018 28.13 28.13 26.89 27.77 6,182 -0.97(-3.39%)
Oct 05, 2018 29.39 29.78 28.10 28.74 4,848 -1.09(-3.65%)
Oct 04, 2018 31.35 31.35 29.62 29.83 10,000 -1.57(-4.99%)
Oct 03, 2018 32.14 32.14 31.40 31.40 2,432 -0.78(-2.41%)
Oct 02, 2018 32.57 32.57 32.17 32.17 1,753 -0.48(-1.47%)
Oct 01, 2018 32.45 33.27 32.45 32.65 3,220 +0.86(+2.70%)
Sep 28, 2018 31.20 31.93 31.20 31.79 1,212 +0.23(+0.73%)
Sep 27, 2018 31.60 31.73 31.56 31.56 2,754 -0.76(-2.35%)
Sep 26, 2018 32.32 32.45 32.32 32.32 477 +0.07(+0.21%)
Sep 25, 2018 31.98 32.62 31.98 32.25 901 -0.35(-1.07%)
Sep 24, 2018 33.03 33.03 32.52 32.60 2,010 -0.27(-0.81%)
Sep 21, 2018 33.00 33.39 32.87 32.87 2,606 +0.38(+1.17%)
Sep 20, 2018 32.75 32.93 32.49 32.49 2,773 +0.02(+0.05%)
Sep 19, 2018 32.59 32.77 32.47 32.47 1,510 +0.29(+0.90%)
Sep 18, 2018 31.33 32.21 31.33 32.18 6,035 +1.00(+3.20%)
Sep 17, 2018 31.22 31.33 30.91 31.18 3,064 +0.25(+0.80%)
Sep 14, 2018 30.38 31.02 30.38 30.94 4,969 +1.75(+6.00%)
Sep 13, 2018 29.10 29.19 29.10 29.19 1,413 +0.66(+2.31%)
Sep 12, 2018 28.71 28.71 27.85 28.53 3,672 -0.28(-0.97%)
Sep 11, 2018 28.76 29.00 28.54 28.81 1,758 -0.41(-1.41%)
Sep 10, 2018 29.47 29.47 29.00 29.22 3,465 +0.37(+1.29%)
Sep 07, 2018 28.35 29.19 28.35 28.85 1,393 -1.06(-3.56%)
Sep 06, 2018 29.57 30.03 29.57 29.91 2,453 -0.35(-1.15%)
Sep 05, 2018 31.20 31.20 29.70 30.26 5,003 -1.29(-4.08%)
Sep 04, 2018 31.76 31.76 31.20 31.55 4,733 -1.32(-4.02%)
Aug 31, 2018 32.87 32.87 32.87 0 +0.08(+0.25%)
Aug 30, 2018 32.47 32.90 32.41 32.78 3,954 -0.16(-0.50%)
Aug 29, 2018 32.50 33.08 32.24 32.95 9,335 +0.57(+1.76%)
Aug 28, 2018 32.34 32.57 32.17 32.38 39,865 +1.03(+3.28%)
Aug 27, 2018 30.42 31.43 30.42 31.35 8,369 +1.60(+5.38%)
Aug 24, 2018 29.63 29.75 29.60 29.75 1,575 +0.15(+0.51%)
Aug 23, 2018 29.75 29.85 29.54 29.60 1,334 -0.31(-1.04%)
Aug 22, 2018 29.37 29.98 29.37 29.91 2,807 +0.93(+3.22%)
Aug 21, 2018 28.82 29.17 28.44 28.98 4,238 +0.68(+2.41%)
Aug 20, 2018 27.83 28.29 27.83 28.29 3,725 +0.15(+0.52%)
Aug 17, 2018 28.18 28.25 28.15 28.15 1,575 +0.43(+1.55%)
Aug 16, 2018 27.42 27.73 27.42 27.72 2,456 +0.54(+1.98%)
Aug 15, 2018 27.87 27.87 26.58 27.18 7,946 -1.53(-5.32%)
Aug 14, 2018 28.53 28.83 28.53 28.71 1,145 +0.18(+0.63%)
Aug 13, 2018 29.34 29.34 28.53 28.53 5,035 -1.02(-3.46%)
Aug 10, 2018 30.11 30.11 29.43 29.55 4,060 -1.39(-4.48%)
Aug 09, 2018 30.39 31.10 30.39 30.94 4,337 +0.64(+2.10%)
Aug 08, 2018 29.57 30.34 29.57 30.30 10,495 +1.01(+3.46%)
Aug 07, 2018 29.97 29.98 29.29 29.29 2,783 -0.12(-0.39%)
Aug 06, 2018 29.72 29.72 29.24 29.40 4,722 -0.35(-1.16%)
Aug 03, 2018 29.70 29.78 29.70 29.75 1,333 +0.00(+0.00%)
Aug 02, 2018 29.47 29.80 29.29 29.75 6,286 -0.38(-1.26%)
Aug 01, 2018 30.52 30.52 29.94 30.13 6,192 -0.05(-0.17%)
Jul 31, 2018 29.73 30.59 29.73 30.18 5,074 -0.03(-0.11%)
Jul 30, 2018 31.78 31.78 30.21 30.21 5,663 -1.55(-4.88%)
Jul 27, 2018 32.29 32.36 31.55 31.76 7,697 +0.21(+0.65%)
Jul 26, 2018 30.69 31.68 30.69 31.56 45,172 +1.01(+3.30%)
Jul 25, 2018 29.70 30.55 29.70 30.55 8,622 +1.43(+4.90%)
Jul 24, 2018 29.82 30.03 29.12 29.12 4,597 +0.66(+2.32%)
Jul 23, 2018 28.28 28.48 28.18 28.46 1,850 -0.61(-2.10%)
Jul 20, 2018 29.06 29.20 29.00 29.07 1,086 -0.17(-0.57%)
Jul 19, 2018 29.09 29.25 29.09 29.24 1,419 +0.22(+0.74%)
Jul 18, 2018 28.89 29.03 28.60 29.02 3,008 +0.33(+1.16%)
Jul 17, 2018 28.23 28.69 28.00 28.69 5,660 -0.89(-3.01%)
Jul 16, 2018 30.18 30.18 29.58 29.58 3,033 -0.09(-0.31%)
Jul 13, 2018 29.19 29.83 29.19 29.67 5,431 -0.08(-0.25%)
Jul 12, 2018 29.57 29.75 29.24 29.75 5,782 +0.66(+2.27%)
Jul 11, 2018 29.70 29.95 29.03 29.09 6,154 -1.65(-5.36%)
Jul 10, 2018 30.35 30.83 30.35 30.73 4,280 +1.02(+3.44%)
Jul 09, 2018 29.29 29.71 29.29 29.71 6,558 +0.95(+3.31%)
Jul 06, 2018 28.31 28.83 28.26 28.76 5,637 +0.82(+2.95%)
Jul 05, 2018 28.00 28.00 27.24 27.94 8,976 -0.94(-3.25%)
Jul 03, 2018 28.87 28.87 28.87 0 +0.18(+0.63%)
Jul 02, 2018 29.29 29.29 27.98 28.69 5,019 -0.71(-2.41%)
Jun 29, 2018 29.71 29.81 29.40 29.40 4,944 -0.08(-0.28%)
Jun 28, 2018 28.87 29.70 28.81 29.48 2,906 +0.28(+0.97%)
Jun 27, 2018 30.52 30.52 29.20 29.20 2,456 -1.57(-5.10%)
Jun 26, 2018 30.45 30.77 30.19 30.77 2,130 +1.19(+4.02%)
Jun 25, 2018 31.10 31.17 29.44 29.58 10,482 -2.82(-8.71%)
Jun 22, 2018 32.44 32.62 32.40 32.40 3,889 +0.23(+0.72%)
Jun 21, 2018 33.00 33.00 32.12 32.17 6,995 -0.41(-1.27%)
Jun 20, 2018 32.50 32.70 32.30 32.59 6,952 +0.97(+3.08%)
Jun 19, 2018 32.09 32.09 30.95 31.61 13,643 -1.37(-4.14%)
Jun 18, 2018 33.28 33.28 32.32 32.98 7,209 -1.18(-3.45%)
Jun 15, 2018 35.43 33.82 34.16 6,647 -1.28(-3.61%)
Jun 14, 2018 35.47 35.72 35.06 35.43 6,703 -0.47(-1.32%)
Jun 13, 2018 36.69 36.69 35.91 35.91 4,019 -0.78(-2.13%)
Jun 12, 2018 36.79 37.07 36.38 36.69 2,664 -0.08(-0.23%)
Jun 11, 2018 36.03 36.79 35.88 36.77 33,608 +0.88(+2.46%)
Jun 08, 2018 35.17 35.98 35.17 35.89 7,136 -0.03(-0.09%)
Jun 07, 2018 36.86 36.86 35.45 35.92 1,906 -0.31(-0.86%)
Jun 06, 2018 36.29 36.24 7,028 -0.47(-1.29%)
Jun 05, 2018 36.74 36.74 36.44 36.71 1,854 +0.15(+0.41%)
Jun 04, 2018 36.66 36.71 36.32 36.56 5,681 +0.81(+2.26%)
Jun 01, 2018 35.39 36.00 35.32 35.75 3,259 +0.74(+2.12%)
May 31, 2018 35.49 35.49 34.86 35.01 4,007 -0.34(-0.96%)
May 30, 2018 34.80 35.47 34.80 35.35 1,860 +0.85(+2.47%)
May 29, 2018 35.44 35.44 34.50 34.50 7,113 -1.25(-3.49%)
May 25, 2018 35.75 35.75 35.75 0 -0.29(-0.80%)
May 24, 2018 35.70 36.10 35.14 36.03 9,163 -1.18(-3.18%)
May 23, 2018 36.86 37.22 36.20 37.22 3,947 -0.36(-0.97%)
May 22, 2018 38.67 38.67 37.58 37.58 13,047 +0.00(+0.00%)
May 21, 2018 37.99 38.00 37.22 37.58 13,318 +1.10(+3.01%)
May 18, 2018 37.02 37.02 36.48 36.48 6,854 +0.19(+0.52%)
May 17, 2018 35.52 36.55 35.52 36.30 8,010 +0.05(+0.14%)
May 16, 2018 36.05 36.48 35.88 36.25 6,292 +0.15(+0.41%)
May 15, 2018 37.43 37.43 36.01 36.10 14,386 -2.39(-6.22%)
May 14, 2018 38.47 39.00 38.46 38.49 8,231 +0.23(+0.60%)
May 11, 2018 38.31 38.62 38.08 38.26 11,359 +0.46(+1.22%)
May 10, 2018 37.55 37.80 37.46 37.80 7,641 +1.02(+2.78%)
May 09, 2018 36.67 36.91 36.60 36.77 6,178 +0.21(+0.59%)
May 08, 2018 36.01 36.63 35.91 36.56 6,535 +0.71(+1.98%)
May 07, 2018 35.59 36.21 35.47 35.85 16,384 +0.71(+2.02%)
May 04, 2018 34.17 35.27 33.81 35.14 4,549 +1.02(+3.00%)
May 03, 2018 34.08 34.35 33.14 34.12 8,039 -0.12(-0.34%)
May 02, 2018 34.17 34.41 34.17 34.23 1,423 +0.07(+0.19%)
May 01, 2018 34.07 34.22 33.71 34.17 1,726 -0.73(-2.08%)
Apr 30, 2018 35.59 35.62 34.65 34.89 12,130 -0.25(-0.70%)
Apr 27, 2018 35.47 35.47 35.12 35.14 2,625 -1.17(-3.23%)
Apr 26, 2018 36.23 36.56 35.89 36.31 6,834 +0.94(+2.66%)
Apr 25, 2018 36.30 36.30 35.01 35.37 4,646 -1.96(-5.26%)
Apr 24, 2018 39.23 39.23 36.96 37.33 6,563 -0.82(-2.15%)
Apr 23, 2018 39.59 39.59 37.99 38.15 2,542 -0.98(-2.50%)
Apr 20, 2018 40.19 40.19 39.13 39.13 9,061 -1.47(-3.62%)
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.