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

VS 3X Inv Silver (NQ: DSLV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2014 38.59 38.75 37.00 37.06 224,513 -0.42(-1.12%)
Jun 27, 2014 36.89 37.54 36.74 37.48 49,335 +0.40(+1.08%)
Jun 26, 2014 37.74 37.74 36.91 37.08 89,079 -0.41(-1.09%)
Jun 25, 2014 37.72 37.77 36.65 37.49 55,635 -0.53(-1.39%)
Jun 24, 2014 37.56 38.18 37.19 38.02 84,938 -0.21(-0.55%)
Jun 23, 2014 38.34 38.62 37.99 38.23 134,587 -0.16(-0.42%)
Jun 20, 2014 38.79 39.01 37.76 38.39 81,048 -0.66(-1.69%)
Jun 19, 2014 43.00 43.00 38.09 39.05 276,909 -6.19(-13.68%)
Jun 18, 2014 45.80 46.06 45.11 45.24 25,513 -0.85(-1.84%)
Jun 17, 2014 46.72 46.75 45.99 46.09 52,077 -0.71(-1.52%)
Jun 16, 2014 46.81 46.95 45.95 46.80 71,100 +0.49(+1.06%)
Jun 13, 2014 47.41 47.44 46.02 46.31 76,276 -0.95(-2.01%)
Jun 12, 2014 49.39 49.44 47.26 47.26 121,605 -2.85(-5.69%)
Jun 11, 2014 49.60 50.35 49.60 50.11 19,213 +0.13(+0.26%)
Jun 10, 2014 50.23 50.35 49.87 49.98 108,035 -1.61(-3.12%)
Jun 06, 2014 51.49 52.53 51.45 51.59 160,987 +0.01(+0.02%)
Jun 05, 2014 51.89 51.97 50.80 51.58 81,223 -2.02(-3.77%)
Jun 04, 2014 53.25 53.63 52.81 53.60 8,552 +0.34(+0.64%)
Jun 03, 2014 53.52 54.09 53.19 53.26 37,017 -0.67(-1.24%)
Jun 02, 2014 53.59 54.34 53.00 53.93 50,110 +0.43(+0.80%)
May 30, 2014 51.87 54.96 51.87 53.50 111,002 +1.96(+3.80%)
May 29, 2014 52.46 52.48 51.11 51.54 116,500 -0.17(-0.32%)
May 28, 2014 51.68 52.09 51.12 51.71 73,636 +0.57(+1.11%)
May 27, 2014 50.62 51.47 50.54 51.14 141,198 +2.54(+5.23%)
May 23, 2014 48.45 48.60 48.60 48.60 29,000 +0.67(+1.40%)
May 22, 2014 46.94 48.15 46.81 47.93 28,810 -0.82(-1.68%)
May 21, 2014 49.03 49.51 48.42 48.75 37,752 +0.02(+0.04%)
May 20, 2014 49.23 49.23 48.41 48.73 31,720 -0.27(-0.55%)
May 19, 2014 47.80 49.29 47.70 49.00 90,201 -0.01(-0.02%)
May 16, 2014 49.33 49.75 48.70 49.01 154,271 +0.93(+1.94%)
May 15, 2014 47.55 48.45 47.14 48.08 113,267 +1.99(+4.31%)
May 14, 2014 45.84 46.69 45.55 46.09 134,289 -1.75(-3.66%)
May 13, 2014 47.96 48.07 47.66 47.84 45,368 +0.17(+0.36%)
May 12, 2014 47.30 47.99 47.00 47.67 91,512 -3.33(-6.53%)
May 09, 2014 50.49 51.81 50.49 51.00 14,681 +0.36(+0.71%)
May 08, 2014 49.99 51.23 49.99 50.64 28,210 +0.94(+1.89%)
May 07, 2014 48.39 49.72 48.27 49.70 25,989 +1.70(+3.54%)
May 06, 2014 47.28 48.04 47.25 48.00 11,832 +0.56(+1.18%)
May 05, 2014 47.35 47.93 47.22 47.44 27,025 -1.27(-2.61%)
May 02, 2014 51.46 52.02 46.91 48.71 118,862 -3.22(-6.20%)
May 01, 2014 53.03 53.34 51.63 51.93 47,277 +0.89(+1.74%)
Apr 30, 2014 51.20 52.12 50.46 51.04 76,726 +2.34(+4.81%)
Apr 29, 2014 49.25 49.25 48.45 48.70 22,533 +0.86(+1.80%)
Apr 28, 2014 47.83 48.60 47.64 47.84 32,221 +0.71(+1.51%)
Apr 25, 2014 46.92 47.64 46.55 47.13 22,453 -0.22(-0.46%)
Apr 24, 2014 50.21 50.21 45.39 47.35 86,286 -1.88(-3.82%)
Apr 23, 2014 49.20 49.37 48.79 49.23 24,239 +0.06(+0.12%)
Apr 22, 2014 49.36 50.17 49.06 49.17 26,137 -0.21(-0.43%)
Apr 21, 2014 49.50 49.90 49.32 49.38 31,512 +1.50(+3.13%)
Apr 17, 2014 47.81 47.88 47.88 47.88 39,600 +0.28(+0.59%)
Apr 16, 2014 47.79 48.39 47.52 47.60 15,530 -0.26(-0.54%)
Apr 15, 2014 49.00 49.42 47.86 47.86 64,551 +2.38(+5.23%)
Apr 14, 2014 45.30 45.64 44.80 45.48 17,794 -0.15(-0.33%)
Apr 11, 2014 45.39 45.66 45.24 45.63 26,963 +0.63(+1.40%)
Apr 10, 2014 44.17 45.07 43.76 45.00 70,170 -1.37(-2.95%)
Apr 09, 2014 47.31 47.51 45.80 46.37 31,839 +1.00(+2.20%)
Apr 08, 2014 44.80 45.64 44.68 45.37 28,828 -1.00(-2.16%)
Apr 07, 2014 46.65 46.75 45.55 46.37 27,499 +0.34(+0.74%)
Apr 04, 2014 44.49 46.55 44.18 46.03 51,927 -0.59(-1.27%)
Apr 03, 2014 46.80 47.11 46.40 46.62 23,831 +0.78(+1.70%)
Apr 02, 2014 45.43 45.91 44.92 45.84 34,345 -1.19(-2.53%)
Apr 01, 2014 47.31 47.91 46.95 47.03 54,916 -0.18(-0.38%)
Mar 31, 2014 46.86 47.38 46.44 47.21 61,439 +0.24(+0.51%)
Mar 28, 2014 47.04 47.44 46.39 46.97 114,752 -0.48(-1.01%)
Mar 27, 2014 47.80 48.46 47.32 47.45 45,554 +0.08(+0.17%)
Mar 26, 2014 45.74 47.88 45.58 47.37 84,214 +1.76(+3.86%)
Mar 25, 2014 45.28 45.98 44.60 45.61 46,837 -0.26(-0.57%)
Mar 24, 2014 44.76 46.15 44.43 45.87 66,523 +2.12(+4.85%)
Mar 21, 2014 42.64 43.92 42.64 43.75 84,388 -0.13(-0.30%)
Mar 20, 2014 43.29 43.88 42.87 43.88 64,160 +1.94(+4.63%)
Mar 19, 2014 41.20 42.43 40.20 41.94 124,600 +1.27(+3.12%)
Mar 18, 2014 40.91 41.04 40.10 40.67 102,538 +1.76(+4.52%)
Mar 17, 2014 37.85 39.00 37.37 38.91 140,285 +1.55(+4.15%)
Mar 14, 2014 35.73 38.00 35.63 37.36 163,719 -1.41(-3.64%)
Mar 13, 2014 38.68 38.87 37.92 38.77 81,049 +0.66(+1.73%)
Mar 12, 2014 39.50 39.89 37.41 38.11 156,779 -2.93(-7.14%)
Mar 11, 2014 39.00 41.74 38.76 41.04 126,001 +0.13(+0.32%)
Mar 10, 2014 40.65 41.04 40.08 40.91 25,847 +0.36(+0.89%)
Mar 07, 2014 41.04 41.11 39.82 40.55 197,641 +3.06(+8.16%)
Mar 06, 2014 38.11 38.40 36.62 37.49 101,492 -1.74(-4.44%)
Mar 05, 2014 38.99 39.24 38.42 39.23 55,038 +0.02(+0.05%)
Mar 04, 2014 39.52 39.91 38.53 39.21 131,863 +1.45(+3.84%)
Mar 03, 2014 37.49 37.95 36.65 37.76 154,896 -1.58(-4.02%)
Feb 28, 2014 38.39 39.82 38.24 39.34 109,768 +0.80(+2.08%)
Feb 27, 2014 38.64 39.20 37.97 38.54 228,007 -0.26(-0.67%)
Feb 26, 2014 37.32 39.50 37.10 38.80 243,961 +2.98(+8.32%)
Feb 25, 2014 36.34 36.34 35.20 35.82 111,459 +0.72(+2.05%)
Feb 24, 2014 35.20 36.08 34.52 35.10 57,114 -0.98(-2.72%)
Feb 21, 2014 36.21 36.87 35.19 36.08 169,045 +0.08(+0.22%)
Feb 20, 2014 36.77 37.08 35.67 36.00 288,956 -1.92(-5.06%)
Feb 19, 2014 36.10 38.26 35.84 37.92 148,057 +2.48(+7.00%)
Feb 18, 2014 36.89 37.29 35.44 35.44 214,976 -2.76(-7.23%)
Feb 14, 2014 40.00 38.20 38.20 38.20 223,800 -6.00(-13.57%)
Feb 13, 2014 46.17 46.17 44.19 44.20 134,265 -2.25(-4.84%)
Feb 12, 2014 46.04 46.49 45.05 46.45 175,874 +0.09(+0.19%)
Feb 11, 2014 47.76 47.83 45.86 46.36 102,453 -1.18(-2.48%)
Feb 10, 2014 46.39 47.65 46.00 47.54 64,356 -0.17(-0.36%)
Feb 07, 2014 49.14 49.14 47.66 47.71 61,931 -0.69(-1.43%)
Feb 06, 2014 47.94 49.03 47.57 48.40 183,809 -0.61(-1.24%)
Feb 05, 2014 48.31 49.78 48.16 49.01 131,333 -2.97(-5.71%)
Feb 04, 2014 53.14 53.33 51.71 51.98 33,643 -0.97(-1.83%)
Feb 03, 2014 53.00 53.42 50.70 52.95 112,755 -1.77(-3.23%)
Jan 31, 2014 53.16 55.15 52.74 54.72 80,067 +0.27(+0.50%)
Jan 30, 2014 54.85 55.27 54.00 54.45 133,509 +4.63(+9.29%)
Jan 29, 2014 49.05 52.02 48.75 49.82 132,773 -1.56(-3.04%)
Jan 28, 2014 50.76 52.22 50.69 51.38 62,984 +0.31(+0.61%)
Jan 27, 2014 49.50 51.49 49.08 51.07 107,282 +2.05(+4.18%)
Jan 24, 2014 47.37 50.24 46.76 49.02 187,727 +0.75(+1.55%)
Jan 23, 2014 47.09 48.28 45.96 48.27 73,055 -1.80(-3.59%)
Jan 22, 2014 49.29 50.07 48.97 50.07 72,104 +1.01(+2.05%)
Jan 21, 2014 49.94 50.03 48.74 49.06 95,568 +2.61(+5.62%)
Jan 17, 2014 46.47 46.45 46.45 46.45 89,600 -1.30(-2.72%)
Jan 16, 2014 47.30 48.13 47.26 47.75 48,421 +0.45(+0.95%)
Jan 15, 2014 47.09 47.91 46.93 47.30 50,179 +0.21(+0.45%)
Jan 14, 2014 46.16 47.36 44.28 47.09 287,143 +1.84(+4.06%)
Jan 13, 2014 48.10 48.10 45.25 45.25 157,276 -2.38(-4.99%)
Jan 10, 2014 48.28 48.70 46.85 47.63 442,751 -4.47(-8.58%)
Jan 09, 2014 52.77 53.50 51.00 52.10 53,891 -0.12(-0.23%)
Jan 08, 2014 53.19 54.00 51.96 52.22 177,031 +2.33(+4.67%)
Jan 07, 2014 50.94 51.50 49.64 49.89 116,522 +2.19(+4.59%)
Jan 06, 2014 47.65 48.68 46.59 47.70 125,812 -0.02(-0.04%)
Jan 03, 2014 48.19 48.42 47.27 47.72 165,367 -1.38(-2.81%)
Jan 02, 2014 48.25 49.21 47.24 49.10 171,568 -4.52(-8.43%)
Dec 31, 2013 57.52 53.62 53.62 53.62 219,600 +0.89(+1.69%)
Dec 30, 2013 52.13 53.51 51.48 52.73 74,321 +3.27(+6.61%)
Dec 27, 2013 49.24 49.56 49.00 49.46 54,825 -1.94(-3.77%)
Dec 26, 2013 49.58 51.46 49.45 51.40 68,459 -2.38(-4.43%)
Dec 24, 2013 54.36 54.38 53.09 53.78 17,525 -0.45(-0.83%)
Dec 23, 2013 54.18 54.72 53.80 54.23 19,456 -0.83(-1.51%)
Dec 20, 2013 55.75 56.36 53.70 55.06 57,890 -1.49(-2.63%)
Dec 19, 2013 56.24 57.00 55.84 56.55 79,694 +4.72(+9.11%)
Dec 18, 2013 50.56 53.72 48.40 51.83 125,900 +0.40(+0.78%)
Dec 17, 2013 52.08 52.08 49.56 51.43 39,541 +0.47(+0.92%)
Dec 16, 2013 53.34 53.47 48.24 50.96 67,124 -2.29(-4.30%)
Dec 13, 2013 53.85 54.18 52.82 53.25 33,847 -1.30(-2.38%)
Dec 12, 2013 54.31 55.12 54.17 54.55 85,846 +5.52(+11.26%)
Dec 11, 2013 48.12 49.30 48.00 49.03 47,605 +0.67(+1.39%)
Dec 10, 2013 48.10 49.26 47.93 48.36 209,702 -4.22(-8.03%)
Dec 09, 2013 54.05 54.36 51.71 52.58 205,718 -3.29(-5.89%)
Dec 06, 2013 55.34 56.59 54.50 55.87 0 -0.84(-1.48%)
Dec 05, 2013 57.05 57.59 53.90 56.71 0 +2.76(+5.12%)
Dec 04, 2013 58.33 58.33 52.59 53.95 0 -5.87(-9.81%)
Dec 03, 2013 60.52 61.00 59.23 59.82 0 +0.36(+0.61%)
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.