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

Semiconductor Bear -3X Direxion (NY: SOXS )

24.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Aug 30, 2019 4778 4908 4700 4827 11,008 -84.81(-1.73%)
Aug 29, 2019 5022 5034 4807 4912 13,008 -360.44(-6.84%)
Aug 28, 2019 5466 5564 5241 5273 9,916 -99.31(-1.85%)
Aug 27, 2019 5189 5459 5128 5372 11,924 +55.79(+1.05%)
Aug 26, 2019 5220 5383 5191 5316 8,824 -137.25(-2.52%)
Aug 23, 2019 5000 5498 4892 5453 21,973 +627.13(+12.99%)
Aug 22, 2019 4800 4976 4744 4826 8,867 +7.82(+0.16%)
Aug 21, 2019 4822 4899 4752 4818 8,013 -137.26(-2.77%)
Aug 20, 2019 4921 5036 4855 4956 6,625 +70.30(+1.44%)
Aug 19, 2019 4823 4962 4752 4885 9,977 -285.67(-5.52%)
Aug 16, 2019 5412 5432 5130 5171 12,173 -459.75(-8.16%)
Aug 15, 2019 5460 5782 5446 5631 10,723 +36.82(+0.66%)
Aug 14, 2019 5488 5669 5344 5594 16,726 +479.84(+9.38%)
Aug 13, 2019 5653 5733 4979 5114 18,449 -493.23(-8.80%)
Aug 12, 2019 5558 5691 5418 5607 13,418 +189.70(+3.50%)
Aug 09, 2019 5303 5514 5227 5418 21,907 +282.33(+5.50%)
Aug 08, 2019 5409 5548 5124 5135 24,601 -449.71(-8.05%)
Aug 07, 2019 5970 5976 5538 5585 28,517 -117.17(-2.05%)
Aug 06, 2019 5623 5906 5465 5702 28,092 -238.81(-4.02%)
Aug 05, 2019 5732 6069 5694 5941 30,703 +690.75(+13.16%)
Aug 02, 2019 5176 5379 5053 5250 29,390 +224.30(+4.46%)
Aug 01, 2019 4821 5142 4394 5026 40,528 +283.44(+5.98%)
Jul 31, 2019 4380 4869 4380 4743 44,268 +426.27(+9.88%)
Jul 30, 2019 4411 4449 4286 4316 22,059 +22.32(+0.52%)
Jul 29, 2019 4341 4457 4269 4294 18,092 -26.78(-0.62%)
Jul 26, 2019 4223 4327 4223 4321 11,327 +0.00(+0.00%)
Jul 25, 2019 4191 4350 4191 4321 25,907 +209.79(+5.10%)
Jul 24, 2019 4431 4439 4081 4111 37,081 -418.46(-9.24%)
Jul 23, 2019 4598 4680 4526 4529 15,350 -172.97(-3.68%)
Jul 22, 2019 4899 4916 4677 4702 18,241 -289.02(-5.79%)
Jul 19, 2019 4899 4998 4849 4991 10,169 +25.67(+0.52%)
Jul 18, 2019 5183 5189 4927 4966 10,845 -236.58(-4.55%)
Jul 17, 2019 5144 5249 5113 5202 8,410 -46.86(-0.89%)
Jul 16, 2019 5132 5317 5119 5249 12,447 +174.08(+3.43%)
Jul 15, 2019 5128 5162 5022 5075 9,214 -124.98(-2.40%)
Jul 12, 2019 5462 5462 5194 5200 13,409 -296.84(-5.40%)
Jul 11, 2019 5477 5607 5443 5497 12,692 -66.95(-1.20%)
Jul 10, 2019 5489 5581 5312 5564 18,991 -110.47(-1.95%)
Jul 09, 2019 5914 5937 5659 5674 7,869 -128.33(-2.21%)
Jul 08, 2019 5830 5905 5750 5803 9,643 +127.21(+2.24%)
Jul 05, 2019 5790 5854 5646 5676 9,768 +100.43(+1.80%)
Jul 03, 2019 5481 5693 5480 5575 7,470 +80.35(+1.46%)
Jul 02, 2019 5344 5565 5340 5495 11,769 +218.71(+4.15%)
Jul 01, 2019 4985 5415 4826 5276 20,623 -472.02(-8.21%)
Jun 28, 2019 5601 5770 5574 5748 11,443 +12.27(+0.21%)
Jun 27, 2019 5892 5914 5658 5736 5,386 -278.98(-4.64%)
Jun 26, 2019 6216 6238 5925 6015 8,228 -636.06(-9.56%)
Jun 25, 2019 6372 6673 6260 6651 6,634 +278.97(+4.38%)
Jun 24, 2019 6383 6450 6305 6372 6,057 -55.79(-0.87%)
Jun 21, 2019 6394 6450 6227 6428 5,246 +145.07(+2.31%)
Jun 20, 2019 6037 6394 6004 6283 10,971 -200.87(-3.10%)
Jun 19, 2019 6405 6573 6338 6483 6,998 -11.16(-0.17%)
Jun 18, 2019 7175 7220 6338 6495 16,596 -970.83(-13.00%)
Jun 17, 2019 7265 7477 7220 7465 4,834 +156.22(+2.14%)
Jun 14, 2019 7387 7443 7209 7309 8,443 +55.80(+0.77%)
Jun 13, 2019 6740 6941 6695 7253 6,716 +357.09(+5.18%)
Jun 12, 2019 6673 6919 6617 6896 6,906 +446.36(+6.92%)
Jun 11, 2019 6137 6595 6115 6450 7,850 -33.48(-0.52%)
Jun 10, 2019 6740 6774 6249 6483 11,472 -557.95(-7.92%)
Jun 07, 2019 7253 7265 6974 7041 8,766 -245.50(-3.37%)
Jun 06, 2019 7588 7644 7198 7287 5,498 -446.36(-5.77%)
Jun 05, 2019 7209 7878 7186 7733 7,217 +290.13(+3.90%)
Jun 04, 2019 8068 8291 7421 7443 13,763 -1093.58(-12.81%)
Jun 03, 2019 8369 8671 8035 8537 11,672 -44.64(-0.52%)
May 31, 2019 8548 8626 8191 8581 14,693 +334.77(+4.06%)
May 30, 2019 8358 8436 8023 8247 13,005 -178.54(-2.12%)
May 29, 2019 8782 8816 8325 8425 17,443 -111.59(-1.31%)
May 28, 2019 8180 8592 8079 8537 8,886 +212.02(+2.55%)
May 24, 2019 7934 8336 7800 8325 7,526 +212.02(+2.61%)
May 23, 2019 8157 8470 8079 8113 13,388 +390.57(+5.06%)
May 22, 2019 7666 7789 7499 7722 9,702 +457.52(+6.30%)
May 21, 2019 7265 7465 7131 7265 11,802 -491.00(-6.33%)
May 20, 2019 7566 7889 7421 7756 18,444 +825.77(+11.92%)
May 17, 2019 6841 7005 6450 6930 11,914 +390.57(+5.97%)
May 16, 2019 6506 6651 6338 6539 10,349 +323.61(+5.21%)
May 15, 2019 6584 6606 6093 6216 9,859 -145.07(-2.28%)
May 14, 2019 6617 6707 6271 6361 11,866 -524.47(-7.62%)
May 13, 2019 6651 6941 6506 6885 17,843 +870.40(+14.47%)
May 10, 2019 6193 6450 5914 6015 14,107 -22.31(-0.37%)
May 09, 2019 6126 6439 5959 6037 14,848 +200.86(+3.44%)
May 08, 2019 5814 5870 5580 5836 9,450 +133.91(+2.35%)
May 07, 2019 5501 5881 5479 5702 14,222 +379.41(+7.13%)
May 06, 2019 5580 5624 5289 5323 13,149 +267.81(+5.30%)
May 03, 2019 5077 5245 5055 5055 6,260 -100.43(-1.95%)
May 02, 2019 5356 5379 4988 5155 10,568 -178.54(-3.35%)
May 01, 2019 5044 5345 4977 5334 8,278 +122.75(+2.36%)
Apr 30, 2019 5356 5368 5178 5211 7,037 -111.59(-2.10%)
Apr 29, 2019 5301 5401 5256 5323 2,768 +22.31(+0.42%)
Apr 26, 2019 5479 5630 5301 5301 15,668 +133.91(+2.59%)
Apr 25, 2019 4955 5301 4943 5167 10,089 +267.82(+5.47%)
Apr 24, 2019 5066 5066 4754 4899 8,766 -156.23(-3.09%)
Apr 23, 2019 5155 5178 4999 5055 5,470 -156.22(-3.00%)
Apr 22, 2019 5301 5345 5167 5211 4,588 +11.16(+0.21%)
Apr 18, 2019 5211 5289 5156 5200 4,684 -22.32(-0.43%)
Apr 17, 2019 5167 5334 4999 5222 13,652 -245.50(-4.49%)
Apr 16, 2019 5925 5937 5468 5468 9,652 -569.11(-9.43%)
Apr 15, 2019 5914 6149 5892 6037 4,068 +122.75(+2.08%)
Apr 12, 2019 5992 6070 5914 5914 4,965 -245.50(-3.99%)
Apr 11, 2019 6126 6227 6037 6160 3,861 +22.32(+0.36%)
Apr 10, 2019 6316 6338 6104 6137 4,538 -178.55(-2.83%)
Apr 09, 2019 6216 6394 6216 6316 5,439 +212.02(+3.47%)
Apr 08, 2019 6249 6271 6093 6104 5,135 -44.63(-0.73%)
Apr 05, 2019 6182 6288 6149 6149 4,091 -156.23(-2.48%)
Apr 04, 2019 6394 6394 6171 6305 6,085 -11.16(-0.18%)
Apr 03, 2019 6539 6550 6149 6316 12,327 -457.52(-6.75%)
Apr 02, 2019 6796 6896 6729 6774 3,196 -22.32(-0.33%)
Apr 01, 2019 7008 7108 6785 6796 7,556 -535.63(-7.31%)
Mar 29, 2019 7421 7499 7298 7332 6,238 -357.09(-4.64%)
Mar 28, 2019 7566 7845 7410 7689 4,844 +33.47(+0.44%)
Mar 27, 2019 7320 7811 7253 7655 7,948 +323.62(+4.41%)
Mar 26, 2019 7253 7510 7131 7332 6,426 -234.35(-3.10%)
Mar 25, 2019 7410 7744 7242 7566 10,101 +290.14(+3.99%)
Mar 22, 2019 6841 7298 6774 7276 9,362 +569.11(+8.49%)
Mar 21, 2019 7488 7488 6584 6707 11,772 -792.29(-10.57%)
Mar 20, 2019 7298 7622 7164 7499 5,419 +212.02(+2.91%)
Mar 19, 2019 7421 7421 7220 7287 6,304 -305.09(-4.02%)
Mar 18, 2019 7514 7726 7392 7592 3,240 +55.66(+0.74%)
Mar 15, 2019 7993 8015 7358 7536 8,974 -723.57(-8.76%)
Mar 14, 2019 8115 8271 7993 8260 3,510 +144.71(+1.78%)
Mar 13, 2019 8071 8149 7915 8115 3,696 -89.05(-1.09%)
Mar 12, 2019 8249 8438 8082 8204 4,276 -100.19(-1.21%)
Mar 11, 2019 8772 8828 8182 8304 5,460 -634.52(-7.10%)
Mar 08, 2019 9373 9473 8925 8939 6,236 +11.13(+0.12%)
Mar 07, 2019 8761 9084 8739 8928 8,351 +278.30(+3.22%)
Mar 06, 2019 8249 8649 8238 8649 5,523 +411.88(+5.00%)
Mar 05, 2019 8160 8338 8082 8238 3,225 +122.45(+1.51%)
Mar 04, 2019 7948 8427 7881 8115 4,399 +0.00(+0.00%)
Mar 01, 2019 8071 8393 8004 8115 3,458 -233.77(-2.80%)
Feb 28, 2019 8483 8549 8271 8349 2,815 -22.26(-0.27%)
Feb 27, 2019 8193 8605 8193 8371 5,008 +300.56(+3.72%)
Feb 26, 2019 8015 8137 7893 8071 3,106 +155.85(+1.97%)
Feb 25, 2019 7726 7937 7636 7915 4,270 -211.51(-2.60%)
Feb 22, 2019 8193 8293 8082 8126 3,545 -256.03(-3.05%)
Feb 21, 2019 8171 8460 8149 8382 4,508 +178.11(+2.17%)
Feb 20, 2019 8349 8349 8048 8204 4,526 -211.51(-2.51%)
Feb 19, 2019 8505 8516 8249 8416 2,961 +33.40(+0.40%)
Feb 15, 2019 8304 8527 8249 8382 4,549 -111.32(-1.31%)
Feb 14, 2019 8683 8683 8316 8494 4,253 -66.79(-0.78%)
Feb 13, 2019 8494 8661 8371 8560 4,428 -89.06(-1.03%)
Feb 12, 2019 8872 8928 8583 8649 4,871 -567.73(-6.16%)
Feb 11, 2019 9251 9484 9162 9217 3,385 -133.58(-1.43%)
Feb 08, 2019 9729 9852 9306 9351 5,818 +33.40(+0.36%)
Feb 07, 2019 9072 9540 8950 9317 5,833 +567.72(+6.49%)
Feb 06, 2019 9173 9173 8527 8750 8,012 -756.97(-7.96%)
Feb 05, 2019 9618 9696 9373 9507 3,835 -133.58(-1.39%)
Feb 04, 2019 9763 10030 9640 9640 2,876 -133.58(-1.37%)
Feb 01, 2019 10019 10119 9640 9774 5,662 -367.39(-3.62%)
Jan 31, 2019 10163 10408 9874 10141 5,410 +0.00(+0.00%)
Jan 30, 2019 10508 10876 10008 10141 5,567 -957.30(-8.63%)
Jan 29, 2019 10564 11143 10508 11098 4,788 +467.50(+4.40%)
Jan 28, 2019 11154 11232 10397 10631 7,288 +590.00(+5.88%)
Jan 25, 2019 10609 10820 9919 10041 6,552 -690.20(-6.43%)
Jan 24, 2019 12067 12134 10564 10731 13,211 -2204.10(-17.04%)
Jan 23, 2019 12468 13292 12290 12935 6,325 +267.20(+2.11%)
Jan 22, 2019 12022 12924 12000 12668 7,174 +990.70(+8.48%)
Jan 18, 2019 12167 12368 11444 11677 6,363 -868.30(-6.92%)
Jan 17, 2019 13202 13481 12323 12546 6,111 -434.10(-3.34%)
Jan 16, 2019 12534 13002 12356 12980 3,550 +289.40(+2.28%)
Jan 15, 2019 12635 12835 12223 12690 4,373 -66.80(-0.52%)
Jan 14, 2019 12646 12958 12512 12757 4,262 +567.80(+4.66%)
Jan 11, 2019 12746 12835 11844 12189 4,730 -356.30(-2.84%)
Jan 10, 2019 13292 13303 12490 12546 4,577 -378.40(-2.93%)
Jan 09, 2019 13626 13626 12713 12924 6,082 -1046.40(-7.49%)
Jan 08, 2019 13380 14516 13347 13970 5,422 +178.10(+1.29%)
Jan 07, 2019 14371 14638 13369 13792 2,741 -812.70(-5.56%)
Jan 04, 2019 15985 16097 14410 14605 4,918 -2192.90(-13.05%)
Jan 03, 2019 15351 16843 15062 16798 12,038 +2504.60(+17.52%)
Jan 02, 2019 15607 15629 13948 14293 6,884 -389.60(-2.65%)
Dec 31, 2018 14394 15106 14271 14683 4,370 -267.10(-1.79%)
Dec 28, 2018 14984 15340 14104 14950 5,201 -311.70(-2.04%)
Dec 27, 2018 16453 16854 15262 15262 2,793 -335.30(-2.15%)
Dec 26, 2018 18125 19045 15575 15597 6,481 -3236.90(-17.19%)
Dec 24, 2018 17781 18856 17271 18834 4,996 +1474.30(+8.49%)
Dec 21, 2018 16284 17537 15675 17360 6,286 +764.90(+4.61%)
Dec 20, 2018 16185 17182 15453 16595 5,858 +421.30(+2.60%)
Dec 19, 2018 14555 16384 14134 16174 7,201 +1818.00(+12.66%)
Dec 18, 2018 14599 14599 13646 14356 5,510 -609.70(-4.07%)
Dec 17, 2018 14555 15220 13823 14965 4,356 +543.20(+3.77%)
Dec 14, 2018 14322 14433 13580 14422 4,064 +587.50(+4.25%)
Dec 13, 2018 13424 13990 13214 13834 2,812 +166.30(+1.22%)
Dec 12, 2018 13602 14001 13058 13668 3,206 -631.90(-4.42%)
Dec 11, 2018 13823 14555 13269 14300 4,341 -243.90(-1.68%)
Dec 10, 2018 15242 15442 14367 14544 4,262 -642.90(-4.23%)
Dec 07, 2018 13713 15386 13635 15187 6,994 +1529.70(+11.20%)
Dec 06, 2018 14622 15220 13657 13657 6,833 +221.80(+1.65%)
Dec 04, 2018 12039 13469 11972 13435 3,916 +1684.90(+14.34%)
Dec 03, 2018 11617 12138 11473 11750 2,661 -1019.80(-7.99%)
Nov 30, 2018 13258 13724 12748 12770 1,619 -565.40(-4.24%)
Nov 29, 2018 13225 13413 12937 13336 2,249 +332.60(+2.56%)
Nov 28, 2018 13635 14356 13003 13003 3,143 -986.60(-7.05%)
Nov 27, 2018 14333 14522 13646 13990 1,932 -77.60(-0.55%)
Nov 26, 2018 14278 14721 14056 14067 1,742 -831.40(-5.58%)
Nov 23, 2018 15187 15242 14511 14899 1,294 +11.10(+0.07%)
Nov 21, 2018 14888 14888 14888 0 -199.60(-1.32%)
Nov 20, 2018 16417 16473 14478 15087 6,260 -55.40(-0.37%)
Nov 19, 2018 13901 15176 13635 15143 5,739 +1574.10(+11.60%)
Nov 16, 2018 14555 14555 13391 13568 5,823 +454.50(+3.47%)
Nov 15, 2018 14732 14810 12937 13114 4,189 -1463.20(-10.04%)
Nov 14, 2018 14289 14998 13890 14577 2,698 -177.40(-1.20%)
Nov 13, 2018 15143 15143 13812 14755 4,041 -609.70(-3.97%)
Nov 12, 2018 14200 15508 14189 15364 6,378 +1795.80(+13.24%)
Nov 09, 2018 13347 13912 13236 13568 4,836 +709.50(+5.52%)
Nov 08, 2018 13081 13192 12571 12859 3,135 +177.40(+1.40%)
Nov 07, 2018 12660 13169 12582 12682 3,578 -487.80(-3.70%)
Nov 06, 2018 13724 13735 13003 13169 3,125 -476.70(-3.49%)
Nov 05, 2018 13302 14311 13302 13646 4,312 +343.70(+2.58%)
Nov 02, 2018 12837 13768 12671 13302 6,352 +565.30(+4.44%)
Nov 01, 2018 14588 14588 12604 12737 7,028 -2039.70(-13.80%)
Oct 31, 2018 14666 15176 14411 14777 3,580 -565.30(-3.68%)
Oct 30, 2018 17615 17748 15298 15342 5,374 -2183.80(-12.46%)
Oct 29, 2018 16074 18502 15752 17526 7,498 +498.80(+2.93%)
Oct 26, 2018 17160 17792 16174 17027 15,094 +864.70(+5.35%)
Oct 25, 2018 16927 17105 15752 16162 8,933 -1208.30(-6.96%)
Oct 24, 2018 15165 17415 15165 17371 11,578 +2871.10(+19.80%)
Oct 23, 2018 15398 15841 14245 14500 10,088 +243.80(+1.71%)
Oct 22, 2018 14245 14655 13990 14256 6,275 -288.20(-1.98%)
Oct 19, 2018 13546 14699 13391 14544 5,943 +643.00(+4.63%)
Oct 18, 2018 13036 14023 13036 13901 5,619 +986.60(+7.64%)
Oct 17, 2018 12571 13192 12409 12914 1,747 +177.30(+1.39%)
Oct 16, 2018 13624 13724 12704 12737 3,326 -1396.70(-9.88%)
Oct 15, 2018 13945 14300 13679 14134 2,513 +365.80(+2.66%)
Oct 12, 2018 13369 14455 13136 13768 3,879 -842.50(-5.77%)
Oct 11, 2018 14211 14921 13325 14610 8,636 +465.60(+3.29%)
Oct 10, 2018 13003 14189 12970 14145 8,886 +1640.60(+13.12%)
Oct 09, 2018 12582 12750 12327 12504 3,629 +44.40(+0.36%)
Oct 08, 2018 12338 12781 12016 12460 4,364 +399.00(+3.31%)
Oct 05, 2018 11307 12371 11230 12061 5,299 +787.10(+6.98%)
Oct 04, 2018 10842 11540 10842 11274 3,906 +598.60(+5.61%)
Oct 03, 2018 10586 10986 10468 10675 2,536 -44.30(-0.41%)
Oct 02, 2018 10731 10797 10276 10720 2,571 +11.10(+0.10%)
Oct 01, 2018 10697 10786 10442 10708 2,053 -88.70(-0.82%)
Sep 28, 2018 11074 11163 10708 10797 2,375 -199.60(-1.82%)
Sep 27, 2018 11041 11152 10897 10997 1,559 -155.20(-1.39%)
Sep 26, 2018 10908 11185 10775 11152 1,980 +299.30(+2.76%)
Sep 25, 2018 10398 10897 10398 10853 2,534 +521.40(+5.05%)
Sep 24, 2018 10630 10757 10309 10331 2,116 -121.70(-1.16%)
Sep 21, 2018 10309 10519 10204 10453 2,327 +121.70(+1.18%)
Sep 20, 2018 10497 10530 10221 10331 3,385 -376.10(-3.51%)
Sep 19, 2018 10796 10862 10577 10707 1,736 -66.40(-0.62%)
Sep 18, 2018 10918 10928 10586 10774 2,932 -309.70(-2.79%)
Sep 17, 2018 10818 11117 10652 11083 3,260 +453.50(+4.27%)
Sep 14, 2018 10818 10904 10492 10630 3,503 -353.90(-3.22%)
Sep 13, 2018 10962 11106 10552 10984 4,785 -365.10(-3.22%)
Sep 12, 2018 11338 12090 11338 11349 4,849 +354.00(+3.22%)
Sep 11, 2018 10906 11161 10763 10995 2,899 +309.70(+2.90%)
Sep 10, 2018 10785 11006 10674 10685 1,884 -353.90(-3.21%)
Sep 07, 2018 11017 11117 10552 11039 3,170 +143.80(+1.32%)
Sep 06, 2018 10198 10928 10176 10895 3,995 +796.40(+7.89%)
Sep 05, 2018 9977 10342 9889 10099 3,156 +154.83(+1.56%)
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.