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

Ultra Dow30 2X ETF (NY: DDM )

87.44 +0.63 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 28, 2010 6.319 6.457 6.265 6.319 15,098,401 -0.15(-2.37%)
May 27, 2010 6.313 6.474 6.274 6.473 15,226,165 +0.37(+6.02%)
May 26, 2010 6.254 6.365 6.084 6.105 49,935 -0.09(-1.49%)
May 25, 2010 5.967 6.213 5.867 6.198 59,290 -0.03(-0.42%)
May 24, 2010 6.319 6.395 6.210 6.224 20,317,586 -0.15(-2.42%)
May 21, 2010 6.064 6.391 6.029 6.378 25,857,556 +0.15(+2.46%)
May 20, 2010 6.310 6.495 6.224 6.225 32,938 -0.48(-7.15%)
May 19, 2010 6.737 6.814 6.561 6.705 21,430,212 -0.09(-1.36%)
May 18, 2010 7.043 7.068 6.758 6.797 23,057 -0.15(-2.12%)
May 17, 2010 6.960 6.990 6.697 6.945 14,294,394 +0.00(+0.07%)
May 14, 2010 6.940 7.093 6.822 6.940 21,827,600 -0.20(-2.83%)
May 13, 2010 7.270 7.332 7.133 7.142 13,564,526 -0.16(-2.20%)
May 12, 2010 7.151 7.314 7.131 7.303 12,718,450 +0.21(+2.99%)
May 11, 2010 7.204 7.259 7.071 7.091 28,327 -0.05(-0.67%)
May 10, 2010 7.070 7.148 7.011 7.139 30,501,514 +0.53(+8.07%)
May 07, 2010 6.763 6.876 6.442 6.606 57,093,308 -0.27(-3.93%)
May 06, 2010 6.365 7.283 5.616 6.876 18,906 -0.36(-5.03%)
May 05, 2010 7.277 7.364 7.192 7.241 25,978,178 -0.09(-1.28%)
May 04, 2010 7.499 7.502 7.253 7.335 27,009 -0.31(-3.99%)
May 03, 2010 7.508 7.676 7.508 7.640 11,598,854 +0.20(+2.71%)
Apr 30, 2010 7.682 7.707 7.438 7.438 16,320,463 -0.23(-2.97%)
Apr 29, 2010 7.564 7.707 7.561 7.666 14,170,709 +0.16(+2.16%)
Apr 28, 2010 7.487 7.547 7.392 7.503 20,887,872 +0.09(+1.19%)
Apr 27, 2010 7.679 7.737 7.400 7.415 16,469 -0.30(-3.93%)
Apr 26, 2010 7.723 7.792 7.714 7.719 10,189,074 +0.01(+0.16%)
Apr 23, 2010 7.617 7.717 7.582 7.707 12,598,967 +0.08(+1.10%)
Apr 22, 2010 7.520 7.643 7.462 7.623 17,327,342 +0.03(+0.38%)
Apr 21, 2010 7.594 7.644 7.534 7.594 13,797,872 +0.00(+0.02%)
Apr 20, 2010 7.610 7.634 7.547 7.593 32,938 +0.04(+0.48%)
Apr 19, 2010 7.420 7.562 7.406 7.556 14,752,562 +0.09(+1.24%)
Apr 16, 2010 7.613 7.647 7.400 7.464 29,989,814 -0.18(-2.32%)
Apr 15, 2010 7.579 7.651 7.572 7.641 8,166,931 +0.04(+0.50%)
Apr 14, 2010 7.514 7.610 7.490 7.603 8,736,676 +0.14(+1.87%)
Apr 13, 2010 7.435 7.491 7.368 7.464 7,931,892 +0.01(+0.16%)
Apr 12, 2010 7.453 7.479 7.429 7.452 9,217,888 +0.02(+0.24%)
Apr 09, 2010 7.368 7.442 7.353 7.433 9,859,658 +0.09(+1.18%)
Apr 08, 2010 7.265 7.373 7.232 7.347 10,643,928 +0.04(+0.58%)
Apr 07, 2010 7.374 7.392 7.233 7.304 16,078,895 -0.09(-1.23%)
Apr 06, 2010 7.362 7.415 7.336 7.396 7,400,059 +0.01(+0.14%)
Apr 05, 2010 7.382 7.417 7.333 7.385 7,249,173 +0.05(+0.66%)
Apr 01, 2010 7.332 7.336 7.336 7.336 21,432,720 +0.09(+1.24%)
Mar 31, 2010 7.273 7.304 7.210 7.247 9,843,985 -0.07(-0.95%)
Mar 30, 2010 7.304 7.353 7.256 7.317 10,067,990 +0.02(+0.33%)
Mar 29, 2010 7.273 7.321 7.257 7.292 7,377,430 +0.07(+0.92%)
Mar 26, 2010 7.247 7.310 7.186 7.225 13,280,349 +0.00(+0.00%)
Mar 25, 2010 7.295 7.371 7.210 7.225 16,334,535 +0.00(+0.04%)
Mar 24, 2010 7.244 7.274 7.198 7.222 14,337,366 -0.06(-0.83%)
Mar 23, 2010 7.172 7.289 7.149 7.283 10,624,933 +0.14(+1.93%)
Mar 22, 2010 7.031 7.178 7.024 7.145 13,472,930 +0.06(+0.84%)
Mar 19, 2010 7.186 7.189 7.028 7.086 13,701,724 -0.05(-0.68%)
Mar 18, 2010 7.083 7.143 7.072 7.134 14,973,205 +0.06(+0.79%)
Mar 17, 2010 7.049 7.124 7.040 7.078 12,087,232 +0.06(+0.88%)
Mar 16, 2010 6.983 7.027 6.933 7.016 14,067,116 +0.06(+0.91%)
Mar 15, 2010 6.893 6.962 6.880 6.952 11,588,135 +0.02(+0.28%)
Mar 12, 2010 6.959 6.966 6.898 6.933 12,831,247 +0.02(+0.28%)
Mar 11, 2010 6.827 6.916 6.783 6.913 10,849,825 +0.06(+0.91%)
Mar 10, 2010 6.857 6.898 6.801 6.851 11,877,429 +0.00(+0.02%)
Mar 09, 2010 6.809 6.910 6.807 6.850 11,060,439 +0.02(+0.27%)
Mar 08, 2010 6.845 6.877 6.818 6.831 7,677,707 -0.02(-0.27%)
Mar 05, 2010 6.748 6.853 6.736 6.850 11,844,531 +0.16(+2.38%)
Mar 04, 2010 6.657 6.700 6.621 6.691 10,132,830 +0.05(+0.73%)
Mar 03, 2010 6.677 6.722 6.604 6.642 12,097,658 +0.02(+0.23%)
Mar 02, 2010 6.681 6.704 6.619 6.627 14,071,850 +0.00(+0.02%)
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.