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

Homebuild & Suppliers Bull 3X Direxion (NY: NAIL )

108.47 -4.89 (-4.31%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 18.89 18.99 16.67 17.18 2,730,538 -2.36(-12.06%)
Apr 29, 2020 19.35 19.93 18.57 19.54 2,869,997 +2.75(+16.40%)
Apr 28, 2020 15.95 17.18 15.76 16.78 2,854,015 +2.52(+17.70%)
Apr 27, 2020 12.92 14.19 12.52 14.26 2,071,346 +2.12(+17.43%)
Apr 24, 2020 11.13 12.40 11.04 12.14 1,423,464 +1.26(+11.60%)
Apr 23, 2020 10.94 11.75 10.41 10.88 1,198,097 +0.13(+1.20%)
Apr 22, 2020 11.08 11.19 10.50 10.75 889,383 +0.38(+3.64%)
Apr 21, 2020 10.21 10.68 9.799 10.38 1,421,244 -0.42(-3.87%)
Apr 20, 2020 11.23 11.84 10.58 10.79 1,764,311 -1.43(-11.71%)
Apr 17, 2020 12.34 12.94 11.58 12.22 2,215,698 +1.46(+13.57%)
Apr 16, 2020 10.93 11.11 9.948 10.76 1,566,794 +0.09(+0.84%)
Apr 15, 2020 11.68 11.68 10.29 10.67 2,520,090 -2.25(-17.38%)
Apr 14, 2020 13.42 13.46 12.19 12.92 2,428,421 +1.10(+9.33%)
Apr 13, 2020 14.44 14.48 11.26 11.82 3,681,208 -2.50(-17.49%)
Apr 09, 2020 14.15 16.15 13.47 14.32 3,171,651 +1.40(+10.85%)
Apr 08, 2020 10.97 13.14 10.55 12.92 2,704,998 +2.55(+24.64%)
Apr 07, 2020 11.82 12.37 10.22 10.37 3,024,032 +0.50(+5.03%)
Apr 06, 2020 8.030 10.06 8.030 9.868 2,070,007 +2.91(+41.86%)
Apr 03, 2020 7.453 7.622 6.568 6.956 735,882 -0.51(-6.79%)
Apr 02, 2020 7.682 8.268 6.880 7.463 646,737 -0.22(-2.85%)
Apr 01, 2020 8.725 9.014 7.453 7.682 872,517 -2.50(-24.59%)
Mar 31, 2020 11.21 11.54 9.958 10.19 678,694 -1.49(-12.77%)
Mar 30, 2020 11.94 12.02 10.88 11.68 873,043 -0.26(-2.17%)
Mar 27, 2020 12.42 13.12 11.34 11.94 829,264 -1.83(-13.29%)
Mar 26, 2020 12.72 14.04 12.42 13.76 1,745,929 +1.47(+11.96%)
Mar 25, 2020 10.91 13.13 9.550 12.29 2,707,345 +2.64(+27.39%)
Mar 24, 2020 7.851 9.650 7.652 9.650 1,365,964 +2.93(+43.55%)
Mar 23, 2020 7.974 7.974 5.958 6.722 874,152 -0.84(-11.16%)
Mar 20, 2020 9.186 9.277 7.448 7.567 641,354 -0.67(-8.08%)
Mar 19, 2020 6.505 8.818 5.840 8.232 806,921 +1.35(+19.62%)
Mar 18, 2020 8.123 9.235 4.727 6.882 819,711 -2.97(-30.14%)
Mar 17, 2020 12.85 13.59 8.064 9.851 843,089 -11.00(-52.76%)
Mar 16, 2020 20.85 20.85 11.17 20.85 433,182 -5.04(-19.47%)
Mar 13, 2020 28.45 28.45 20.46 25.90 156,587 +1.76(+7.31%)
Mar 12, 2020 31.03 31.53 23.05 24.13 196,198 -15.09(-38.48%)
Mar 11, 2020 47.42 49.28 38.62 39.23 87,793 -13.32(-25.34%)
Mar 10, 2020 51.84 52.59 44.14 52.54 127,951 +5.46(+11.60%)
Mar 09, 2020 56.60 56.60 46.67 47.08 115,943 -17.55(-27.15%)
Mar 06, 2020 64.55 66.33 59.60 64.63 137,353 -6.90(-9.64%)
Mar 05, 2020 74.48 76.53 70.17 71.53 143,994 -7.78(-9.80%)
Mar 04, 2020 72.99 79.44 72.18 79.31 192,425 +10.40(+15.09%)
Mar 03, 2020 68.74 73.96 66.08 68.91 236,118 +1.12(+1.66%)
Mar 02, 2020 61.57 67.85 60.28 67.79 135,724 +7.06(+11.63%)
Feb 28, 2020 64.51 65.34 56.49 60.73 115,200 -6.33(-9.43%)
Feb 27, 2020 67.91 74.94 65.59 67.05 121,494 -5.53(-7.62%)
Feb 26, 2020 77.41 79.52 72.34 72.58 151,517 -6.22(-7.89%)
Feb 25, 2020 90.79 91.32 78.66 78.80 215,805 -11.07(-12.32%)
Feb 24, 2020 87.51 92.14 87.51 89.87 159,001 -5.84(-6.10%)
Feb 21, 2020 97.41 97.87 95.18 95.71 87,608 -1.75(-1.79%)
Feb 20, 2020 94.31 97.67 92.22 97.46 95,329 +2.96(+3.13%)
Feb 19, 2020 94.65 96.26 94.34 94.50 52,155 +1.21(+1.30%)
Feb 18, 2020 94.59 96.37 92.45 93.29 67,113 -1.27(-1.34%)
Feb 14, 2020 94.51 94.69 92.16 94.56 80,559 +0.56(+0.59%)
Feb 13, 2020 92.11 94.84 90.75 94.00 59,900 +0.54(+0.57%)
Feb 12, 2020 94.84 94.84 91.07 93.47 200,738 -0.31(-0.33%)
Feb 11, 2020 93.28 94.11 91.79 93.77 84,825 +1.86(+2.02%)
Feb 10, 2020 88.84 91.92 88.84 91.92 97,717 +2.73(+3.06%)
Feb 07, 2020 88.48 90.93 88.38 89.19 59,815 +0.28(+0.31%)
Feb 06, 2020 89.61 90.37 87.71 88.91 115,069 +0.17(+0.19%)
Feb 05, 2020 84.09 88.75 82.22 88.74 229,958 +6.21(+7.52%)
Feb 04, 2020 86.07 86.71 82.45 82.53 91,604 -0.76(-0.91%)
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.