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

Ultrashort S&P500 -2X ETF (NY: SDS )

24.49 +0.05 (+0.20%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 22, 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, 2018 181.99 185.84 181.07 185.84 892,638 +2.93(+1.60%)
Apr 27, 2018 182.21 184.39 181.80 182.90 913,836 -0.27(-0.15%)
Apr 26, 2018 185.28 186.06 181.89 183.18 911,407 -3.81(-2.03%)
Apr 25, 2018 188.08 190.92 186.25 186.98 1,340,696 -0.83(-0.44%)
Apr 24, 2018 181.30 190.19 180.98 187.81 1,743,552 +4.95(+2.71%)
Apr 23, 2018 181.85 184.57 181.13 182.86 744,992 +0.00(+0.00%)
Apr 20, 2018 179.78 184.14 179.56 182.86 875,014 +3.12(+1.73%)
Apr 19, 2018 178.82 181.25 178.45 179.74 933,261 +2.06(+1.16%)
Apr 18, 2018 177.26 178.36 176.53 177.68 709,005 -0.28(-0.15%)
Apr 17, 2018 179.14 179.92 177.03 177.95 1,246,305 -3.94(-2.17%)
Apr 16, 2018 182.35 183.63 180.61 181.89 1,700,908 -2.98(-1.61%)
Apr 13, 2018 181.66 186.38 181.57 184.87 1,350,529 +1.19(+0.65%)
Apr 12, 2018 184.69 184.96 182.21 183.68 981,961 -3.07(-1.64%)
Apr 11, 2018 187.21 187.26 184.14 186.75 1,201,363 +1.88(+1.02%)
Apr 10, 2018 186.02 187.94 183.54 184.87 1,627,531 -6.14(-3.22%)
Apr 09, 2018 190.24 191.52 185.19 191.01 1,230,373 -1.51(-0.79%)
Apr 06, 2018 187.72 195.09 185.24 192.53 1,931,447 +8.11(+4.40%)
Apr 05, 2018 184.64 186.34 183.04 184.41 857,471 -2.71(-1.45%)
Apr 04, 2018 197.34 197.57 186.20 187.12 1,669,175 -4.22(-2.20%)
Apr 03, 2018 194.09 197.39 190.67 191.34 1,879,363 -4.95(-2.52%)
Apr 02, 2018 189.18 200.37 188.36 196.29 2,854,795 +8.53(+4.54%)
Mar 29, 2018 187.76 187.76 187.76 0 -5.36(-2.78%)
Mar 28, 2018 191.84 195.05 189.04 193.12 2,161,975 +1.01(+0.53%)
Mar 27, 2018 184.19 194.49 183.36 192.12 2,036,243 +6.56(+3.53%)
Mar 26, 2018 190.10 194.27 185.17 185.56 2,092,167 -10.82(-5.51%)
Mar 23, 2018 187.53 196.64 186.41 196.38 2,454,083 +8.25(+4.39%)
Mar 22, 2018 182.76 188.68 181.39 188.13 2,341,017 +8.89(+4.96%)
Mar 21, 2018 178.64 179.60 175.52 179.23 1,228,936 +0.73(+0.41%)
Mar 20, 2018 178.55 179.54 177.64 178.51 790,830 -0.59(-0.33%)
Mar 19, 2018 175.63 181.44 175.49 179.10 1,572,572 +4.71(+2.70%)
Mar 16, 2018 174.07 174.44 172.93 174.39 989,931 -0.32(-0.18%)
Mar 15, 2018 173.66 175.47 172.72 174.71 874,164 +0.41(+0.24%)
Mar 14, 2018 171.23 175.10 170.94 174.30 1,321,758 +1.69(+0.98%)
Mar 13, 2018 168.76 173.38 168.04 172.61 1,223,991 +2.29(+1.34%)
Mar 12, 2018 169.40 170.82 168.63 170.32 1,106,999 +0.37(+0.22%)
Mar 09, 2018 173.98 174.44 169.93 169.95 1,592,297 -6.04(-3.43%)
Mar 08, 2018 176.63 178.14 175.81 175.99 1,363,516 -1.60(-0.90%)
Mar 07, 2018 177.09 177.59 1,413,752 +0.09(+0.05%)
Mar 06, 2018 176.95 179.70 176.86 177.50 1,378,538 -0.82(-0.46%)
Mar 05, 2018 184.55 177.50 178.32 1,751,791 -4.21(-2.31%)
Mar 02, 2018 187.34 188.48 181.73 182.53 2,064,687 -1.83(-0.99%)
Mar 01, 2018 179.42 186.74 177.23 184.36 3,183,168 +4.76(+2.65%)
Feb 28, 2018 173.98 179.61 173.38 179.61 1,506,061 +3.98(+2.27%)
Feb 27, 2018 171.10 175.63 170.04 175.63 1,472,000 +4.35(+2.54%)
Feb 26, 2018 173.84 174.57 171.16 171.28 1,110,714 -4.07(-2.32%)
Feb 23, 2018 179.19 179.97 175.35 175.35 1,533,177 -5.81(-3.21%)
Feb 22, 2018 182.12 181.16 1,699,314 -0.46(-0.25%)
Feb 21, 2018 179.06 181.62 175.40 181.62 1,887,301 +1.92(+1.07%)
Feb 20, 2018 178.97 180.89 176.77 179.70 1,380,115 +2.47(+1.39%)
Feb 16, 2018 177.23 177.23 177.23 0 -0.37(-0.21%)
Feb 15, 2018 179.51 181.99 177.59 177.59 1,786,393 -4.39(-2.41%)
Feb 14, 2018 189.49 189.62 181.53 181.99 1,770,452 -5.21(-2.79%)
Feb 13, 2018 186.33 187.20 1,266,287 -1.01(-0.54%)
Feb 12, 2018 190.17 193.19 185.69 188.21 2,364,458 -5.31(-2.74%)
Feb 09, 2018 194.89 207.10 190.59 193.51 5,181,726 -6.13(-3.07%)
Feb 08, 2018 185.23 199.74 185.12 199.64 3,107,313 +13.82(+7.43%)
Feb 07, 2018 184.78 185.83 179.33 185.83 2,963,081 +2.15(+1.17%)
Feb 06, 2018 196.90 198.73 182.90 183.68 3,795,428 -2.73(-1.47%)
Feb 05, 2018 179.10 192.00 176.13 186.41 4,845,248 +10.15(+5.76%)
Feb 02, 2018 170.91 176.34 170.62 176.27 3,056,101 +7.23(+4.28%)
Feb 01, 2018 169.72 170.04 167.25 169.04 1,311,980 +0.55(+0.33%)
Jan 31, 2018 167.57 170.04 166.86 168.49 1,791,639 -0.32(-0.19%)
Jan 30, 2018 167.80 168.12 167.25 168.81 2,017,804 +3.39(+2.05%)
Jan 29, 2018 163.87 165.49 163.32 165.42 1,376,699 +2.29(+1.40%)
Jan 26, 2018 165.93 166.22 163.14 163.14 980,124 -3.89(-2.33%)
Jan 25, 2018 165.93 168.03 165.84 167.03 1,103,581 +0.00(+0.00%)
Jan 24, 2018 166.16 168.63 165.29 167.03 1,637,560 +0.09(+0.06%)
Jan 23, 2018 167.57 167.99 166.52 166.93 788,375 -0.69(-0.41%)
Jan 22, 2018 170.69 170.73 167.62 167.62 837,274 -2.75(-1.61%)
Jan 19, 2018 171.05 171.92 170.37 170.37 824,571 -1.51(-0.88%)
Jan 18, 2018 171.51 172.60 170.91 171.88 961,472 +0.59(+0.35%)
Jan 17, 2018 173.34 174.34 170.73 171.28 1,245,764 -3.29(-1.89%)
Jan 16, 2018 171.65 175.58 170.82 174.57 1,853,770 +1.14(+0.66%)
Jan 12, 2018 173.43 173.43 173.43 0 -2.29(-1.30%)
Jan 11, 2018 177.46 177.68 175.72 175.72 657,162 -2.56(-1.44%)
Jan 10, 2018 177.78 178.28 632,086 +0.64(+0.36%)
Jan 09, 2018 177.82 178.21 176.72 177.64 660,425 -0.78(-0.44%)
Jan 08, 2018 179.19 179.65 178.21 178.42 434,004 -0.64(-0.36%)
Jan 05, 2018 180.20 181.02 178.87 179.06 869,657 -2.33(-1.29%)
Jan 04, 2018 181.94 182.15 180.70 181.39 743,012 -1.56(-0.85%)
Jan 03, 2018 184.96 185.05 182.72 182.95 702,680 -2.29(-1.23%)
Jan 02, 2018 186.56 187.20 185.23 185.23 572,460 -2.56(-1.36%)
Dec 29, 2017 187.79 187.79 187.79 0 +1.28(+0.69%)
Dec 28, 2017 186.56 187.13 186.51 186.51 361,839 -0.69(-0.37%)
Dec 27, 2017 187.11 187.59 186.66 187.20 379,339 -0.23(-0.12%)
Dec 26, 2017 187.52 187.82 187.13 187.43 296,249 +0.49(+0.26%)
Dec 22, 2017 186.81 187.76 186.76 186.94 449,357 +0.09(+0.05%)
Dec 21, 2017 186.58 187.17 185.75 186.85 422,235 -0.59(-0.32%)
Dec 20, 2017 185.71 187.99 185.66 187.44 510,523 +0.18(+0.10%)
Dec 19, 2017 185.43 187.35 185.43 187.26 517,723 +1.37(+0.74%)
Dec 18, 2017 186.03 186.16 185.32 185.89 700,395 -2.28(-1.21%)
Dec 15, 2017 189.69 189.82 187.49 188.18 871,847 -3.20(-1.67%)
Dec 14, 2017 189.27 191.47 189.18 191.38 511,473 +1.65(+0.87%)
Dec 13, 2017 189.37 189.91 188.61 189.73 638,693 +0.04(+0.02%)
Dec 12, 2017 189.96 190.32 188.95 189.69 448,702 -0.64(-0.34%)
Dec 11, 2017 191.51 191.60 190.28 190.32 468,745 -1.28(-0.67%)
Dec 08, 2017 192.27 192.68 191.51 191.60 449,318 -2.01(-1.04%)
Dec 07, 2017 195.03 195.26 193.07 193.62 596,206 -1.19(-0.61%)
Dec 06, 2017 195.44 195.58 194.07 194.80 775,238 -0.04(-0.02%)
Dec 05, 2017 193.07 195.08 191.99 194.85 845,696 +1.32(+0.68%)
Dec 04, 2017 190.28 193.52 190.14 193.52 1,155,771 +0.50(+0.26%)
Dec 01, 2017 192.47 196.40 191.74 193.02 1,849,597 +0.73(+0.38%)
Nov 30, 2017 194.03 194.16 190.60 192.29 1,460,510 -3.25(-1.66%)
Nov 29, 2017 195.03 196.31 194.16 195.53 920,456 +0.27(+0.14%)
Nov 28, 2017 198.55 198.69 195.22 195.26 974,596 -4.07(-2.04%)
Nov 27, 2017 199.10 199.65 198.51 199.33 459,483 +0.23(+0.12%)
Nov 24, 2017 199.24 199.42 198.91 199.10 200,247 -0.91(-0.46%)
Nov 22, 2017 199.60 200.29 199.37 200.01 427,790 +0.41(+0.21%)
Nov 21, 2017 200.93 200.97 199.28 199.60 708,930 -2.65(-1.31%)
Nov 20, 2017 202.44 202.89 201.89 202.25 444,152 -0.55(-0.27%)
Nov 17, 2017 202.44 202.99 202.00 202.80 478,127 +1.10(+0.54%)
Nov 16, 2017 203.49 203.49 201.03 201.71 721,497 -3.47(-1.69%)
Nov 15, 2017 205.32 206.41 203.95 205.18 896,523 +2.10(+1.04%)
Nov 14, 2017 203.62 205.00 202.89 203.08 877,237 +0.96(+0.47%)
Nov 13, 2017 203.76 203.81 201.75 202.12 529,203 -0.41(-0.20%)
Nov 10, 2017 203.08 203.58 202.30 202.53 521,544 +0.23(+0.11%)
Nov 09, 2017 203.03 205.16 201.98 202.30 1,330,046 +1.55(+0.77%)
Nov 08, 2017 201.98 202.34 200.65 200.75 513,470 -0.69(-0.34%)
Nov 07, 2017 201.07 202.41 200.46 201.43 695,137 +0.18(+0.09%)
Nov 06, 2017 202.07 202.21 201.02 201.25 470,836 -0.59(-0.29%)
Nov 03, 2017 202.89 203.62 201.77 201.84 570,258 -1.23(-0.61%)
Nov 02, 2017 203.44 205.36 202.89 203.08 656,529 -0.18(-0.09%)
Nov 01, 2017 202.48 203.94 201.80 203.26 589,662 -0.59(-0.29%)
Oct 31, 2017 203.76 204.36 203.39 203.85 353,141 -0.46(-0.22%)
Oct 30, 2017 204.99 203.12 204.31 636,644 +1.37(+0.68%)
Oct 27, 2017 204.81 205.43 202.64 202.94 747,395 -3.29(-1.60%)
Oct 26, 2017 205.73 206.46 205.13 206.23 643,500 -0.50(-0.24%)
Oct 25, 2017 205.36 208.84 205.15 206.73 1,186,306 +1.97(+0.96%)
Oct 24, 2017 204.77 205.41 204.31 204.77 557,217 -0.64(-0.31%)
Oct 23, 2017 203.31 205.56 203.22 205.41 542,878 +1.55(+0.76%)
Oct 20, 2017 204.45 204.95 203.78 203.85 650,117 -2.06(-1.00%)
Oct 19, 2017 207.56 208.29 205.91 205.91 545,863 -0.18(-0.09%)
Oct 18, 2017 205.73 206.37 205.64 206.09 370,498 -0.37(-0.18%)
Oct 17, 2017 206.82 207.15 206.32 206.46 427,620 -0.23(-0.11%)
Oct 16, 2017 206.78 207.42 206.32 206.69 367,671 -0.64(-0.31%)
Oct 13, 2017 206.92 207.51 206.64 207.33 502,980 -0.46(-0.22%)
Oct 12, 2017 207.65 208.13 207.01 207.78 480,794 +0.73(+0.35%)
Oct 11, 2017 207.88 208.13 207.01 207.05 361,421 -0.69(-0.33%)
Oct 10, 2017 207.74 208.70 206.96 207.74 519,664 -1.05(-0.50%)
Oct 09, 2017 207.74 209.22 207.51 208.79 620,235 +0.82(+0.40%)
Oct 06, 2017 208.38 208.93 207.92 207.97 680,288 +0.32(+0.15%)
Oct 05, 2017 209.48 209.61 207.56 207.65 808,414 -2.33(-1.11%)
Oct 04, 2017 210.76 210.98 209.59 209.98 727,583 -0.50(-0.24%)
Oct 03, 2017 211.21 211.53 210.44 210.48 446,199 -1.01(-0.48%)
Oct 02, 2017 212.81 212.92 211.44 211.49 656,072 -1.74(-0.81%)
Sep 29, 2017 214.78 215.12 213.13 213.22 631,840 -1.55(-0.72%)
Sep 28, 2017 215.78 215.92 214.56 214.78 451,447 -0.46(-0.21%)
Sep 27, 2017 217.22 214.46 215.24 950,046 -1.60(-0.74%)
Sep 26, 2017 216.29 217.31 215.83 216.84 557,364 -0.23(-0.11%)
Sep 25, 2017 216.79 218.57 216.06 217.06 954,758 +0.82(+0.38%)
Sep 22, 2017 216.97 216.97 215.88 216.24 540,881 +0.05(+0.02%)
Sep 21, 2017 215.42 216.63 215.28 216.19 538,913 +1.10(+0.51%)
Sep 20, 2017 215.10 217.04 214.82 215.10 757,792 -0.18(-0.09%)
Sep 19, 2017 215.24 215.88 215.05 215.28 508,649 -0.41(-0.19%)
Sep 18, 2017 215.74 216.42 214.96 215.69 591,823 -0.73(-0.34%)
Sep 15, 2017 217.43 217.59 216.38 216.42 488,849 -0.59(-0.27%)
Sep 14, 2017 217.61 217.93 216.70 217.02 557,520 +0.18(+0.08%)
Sep 13, 2017 217.75 217.93 216.84 216.84 448,315 -0.27(-0.13%)
Sep 12, 2017 217.84 218.21 217.11 217.11 741,185 -1.51(-0.69%)
Sep 11, 2017 220.72 220.76 218.48 218.62 873,059 -4.71(-2.11%)
Sep 08, 2017 223.37 223.83 222.39 223.32 984,099 +0.64(+0.29%)
Sep 07, 2017 222.09 223.60 222.04 222.69 775,319 +0.05(+0.02%)
Sep 06, 2017 222.73 223.92 222.00 222.64 947,035 -1.46(-0.65%)
Sep 05, 2017 222.14 226.16 221.63 224.10 1,595,549 +3.11(+1.41%)
Sep 01, 2017 220.76 221.27 220.12 220.99 787,009 -0.69(-0.31%)
Aug 31, 2017 223.00 223.23 221.09 221.68 1,077,311 -2.56(-1.14%)
Aug 30, 2017 226.48 226.84 223.74 224.24 814,349 -2.15(-0.95%)
Aug 29, 2017 229.63 229.91 225.84 226.39 1,000,317 -0.50(-0.22%)
Aug 28, 2017 225.88 227.76 225.79 226.89 545,636 +0.00(+0.00%)
Aug 25, 2017 226.25 227.16 224.93 226.89 862,186 -0.96(-0.42%)
Aug 24, 2017 226.02 228.35 225.75 227.85 699,315 +1.01(+0.44%)
Aug 23, 2017 227.21 227.58 225.93 226.84 641,402 +1.64(+0.73%)
Aug 22, 2017 228.72 228.76 224.86 225.20 946,998 -4.75(-2.07%)
Aug 21, 2017 230.46 232.01 229.40 229.95 783,186 -0.41(-0.18%)
Aug 18, 2017 229.95 231.32 227.58 230.36 1,730,857 +0.87(+0.38%)
Aug 17, 2017 223.87 229.54 223.23 229.50 1,805,668 +6.81(+3.06%)
Aug 16, 2017 222.32 223.49 221.47 222.69 911,075 -0.69(-0.31%)
Aug 15, 2017 222.46 223.97 222.46 223.37 671,087 +0.00(+0.00%)
Aug 14, 2017 225.06 225.06 222.82 223.37 1,223,446 -4.34(-1.91%)
Aug 11, 2017 227.99 228.44 226.49 227.71 1,218,750 -0.73(-0.32%)
Aug 10, 2017 223.92 228.54 223.60 228.44 1,663,173 +6.31(+2.84%)
Aug 09, 2017 223.55 224.24 222.00 222.14 862,077 +0.18(+0.08%)
Aug 08, 2017 221.63 222.79 219.07 221.95 795,789 +0.91(+0.41%)
Aug 07, 2017 221.63 221.86 220.95 221.04 228,050 -0.69(-0.31%)
Aug 04, 2017 221.63 222.37 221.04 221.72 470,500 -0.73(-0.33%)
Aug 03, 2017 221.95 223.07 221.91 222.46 526,784 +0.78(+0.35%)
Aug 02, 2017 221.59 223.55 221.36 221.68 625,156 -0.18(-0.08%)
Aug 01, 2017 221.59 222.78 221.50 221.86 487,729 -1.01(-0.45%)
Jul 31, 2017 221.77 223.23 221.56 222.87 491,113 +0.32(+0.14%)
Jul 28, 2017 223.00 223.92 222.32 222.55 570,786 +0.50(+0.23%)
Jul 27, 2017 220.72 224.74 220.58 222.04 1,064,194 +0.55(+0.25%)
Jul 26, 2017 220.99 222.14 220.90 221.50 543,454 -0.09(-0.04%)
Jul 25, 2017 221.09 222.00 220.86 221.59 615,652 -0.96(-0.43%)
Jul 24, 2017 222.73 223.46 222.37 222.55 419,481 +0.09(+0.04%)
Jul 21, 2017 223.19 223.65 222.46 222.46 437,547 +0.37(+0.16%)
Jul 20, 2017 221.77 223.14 221.50 222.09 553,416 -0.23(-0.10%)
Jul 19, 2017 223.97 224.06 222.23 222.32 419,382 -2.29(-1.02%)
Jul 18, 2017 225.70 226.48 224.56 224.60 510,893 -0.27(-0.12%)
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.