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 Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jul 31, 2007 3.603 3.612 3.414 3.430 1,008,915 -0.09(-2.61%)
Jul 30, 2007 3.451 3.575 3.436 3.522 894,927 +0.10(+3.01%)
Jul 27, 2007 3.503 3.556 3.411 3.419 603,894 -0.10(-2.96%)
Jul 26, 2007 3.598 3.681 3.405 3.523 1,620,085 -0.14(-3.76%)
Jul 25, 2007 3.724 3.727 3.624 3.661 943,432 +0.01(+0.35%)
Jul 24, 2007 3.681 3.762 3.630 3.648 1,360,580 -0.14(-3.72%)
Jul 23, 2007 3.820 3.866 3.787 3.789 298,309 +0.01(+0.33%)
Jul 20, 2007 3.915 3.915 3.773 3.777 746,985 -0.14(-3.53%)
Jul 19, 2007 3.903 3.919 3.857 3.915 523,859 +0.06(+1.62%)
Jul 18, 2007 3.893 3.893 3.780 3.853 1,263,569 -0.20(-4.86%)
Jul 17, 2007 3.950 4.133 3.950 4.049 1,030,742 +0.15(+3.82%)
Jul 16, 2007 3.901 3.936 3.882 3.901 405,021 -0.00(-0.06%)
Jul 13, 2007 3.918 3.926 3.861 3.903 300,734 -0.01(-0.33%)
Jul 12, 2007 3.706 3.916 3.678 3.916 1,038,018 +0.26(+7.24%)
Jul 11, 2007 3.682 3.682 3.618 3.652 358,941 -0.04(-0.95%)
Jul 10, 2007 3.681 3.746 3.673 3.687 451,101 -0.04(-1.05%)
Jul 09, 2007 3.696 3.738 3.677 3.726 448,676 +0.06(+1.66%)
Jul 06, 2007 3.636 3.679 3.614 3.665 140,666 +0.05(+1.46%)
Jul 05, 2007 3.587 3.612 3.564 3.612 155,217 +0.02(+0.57%)
Jul 03, 2007 3.581 3.594 3.569 3.591 261,929 +0.04(+1.16%)
Jul 02, 2007 3.515 3.555 3.475 3.550 494,756 +0.09(+2.50%)
Jun 29, 2007 3.530 3.545 3.445 3.464 298,309 -0.05(-1.36%)
Jun 28, 2007 3.540 3.562 3.500 3.511 346,814 -0.02(-0.57%)
Jun 27, 2007 3.350 3.534 3.350 3.532 531,135 +0.15(+4.39%)
Jun 26, 2007 3.443 3.443 3.371 3.383 140,666 -0.06(-1.64%)
Jun 25, 2007 3.529 3.543 3.411 3.440 780,939 -0.09(-2.47%)
Jun 22, 2007 3.605 3.608 3.499 3.527 608,744 -0.10(-2.85%)
Jun 21, 2007 3.503 3.630 3.503 3.630 499,607 +0.18(+5.32%)
Jun 20, 2007 3.509 3.533 3.447 3.447 366,216 -0.04(-1.04%)
Jun 19, 2007 3.484 3.501 3.447 3.483 155,217 -0.06(-1.62%)
Jun 18, 2007 3.537 3.551 3.482 3.540 392,894 +0.01(+0.23%)
Jun 15, 2007 3.515 3.538 3.472 3.532 516,584 +0.15(+4.43%)
Jun 14, 2007 3.299 3.416 3.299 3.382 184,321 +0.11(+3.46%)
Jun 13, 2007 3.238 3.271 3.209 3.269 160,068 +0.10(+3.05%)
Jun 12, 2007 3.142 3.206 3.139 3.172 186,746 -0.02(-0.65%)
Jun 11, 2007 3.217 3.223 3.191 3.193 167,344 -0.02(-0.55%)
Jun 08, 2007 3.101 3.211 3.073 3.211 623,296 +0.16(+5.37%)
Jun 07, 2007 3.132 3.132 3.047 3.047 303,159 -0.13(-4.04%)
Jun 06, 2007 3.218 3.218 3.148 3.175 235,251 -0.06(-1.97%)
Jun 05, 2007 3.268 3.268 3.199 3.239 164,918 -0.05(-1.49%)
Jun 04, 2007 3.264 3.320 3.264 3.288 235,251 -0.01(-0.36%)
Jun 01, 2007 3.280 3.330 3.280 3.300 237,677 +0.06(+1.78%)
May 31, 2007 3.212 3.243 3.195 3.243 101,861 +0.08(+2.68%)
May 30, 2007 3.137 3.162 3.125 3.158 291,033 -0.04(-1.18%)
May 29, 2007 3.194 3.202 3.194 3.196 138,240 +0.05(+1.51%)
May 25, 2007 3.158 3.173 3.130 3.148 72,758 +0.05(+1.57%)
May 24, 2007 3.220 3.236 3.079 3.099 470,503 -0.15(-4.53%)
May 23, 2007 3.328 3.333 3.247 3.247 167,344 -0.10(-3.07%)
May 22, 2007 3.316 3.378 3.312 3.349 155,217 +0.07(+2.01%)
May 21, 2007 3.313 3.386 3.280 3.283 186,746 -0.02(-0.56%)
May 18, 2007 3.341 3.341 3.262 3.302 80,034 +0.02(+0.69%)
May 17, 2007 3.320 3.320 3.279 3.279 67,907 -0.04(-1.16%)
May 16, 2007 3.298 3.318 3.247 3.318 97,011 +0.01(+0.31%)
May 15, 2007 3.360 3.385 3.301 3.307 244,952 -0.08(-2.27%)
May 14, 2007 3.451 3.459 3.364 3.384 220,700 -0.04(-1.22%)
May 11, 2007 3.382 3.426 3.355 3.426 329,837 +0.09(+2.69%)
May 10, 2007 3.431 3.465 3.304 3.336 344,389 -0.12(-3.38%)
May 09, 2007 3.331 3.455 3.331 3.452 118,838 +0.13(+3.96%)
May 08, 2007 3.286 3.321 3.262 3.321 16,976 +0.00(+0.02%)
May 07, 2007 3.343 3.355 3.320 3.320 58,206 -0.01(-0.45%)
May 04, 2007 3.310 3.346 3.292 3.335 70,333 +0.06(+1.79%)
May 03, 2007 3.311 3.336 3.276 3.276 218,274 +0.01(+0.37%)
May 02, 2007 3.241 3.296 3.239 3.264 242,527 +0.04(+1.10%)
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.