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

Advisorshares D.W. Short -1X ETF (NQ: DWSH )

7.250 UNCHANGED
Streaming Delayed Price Updated: 4:15 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 (%)
Sep 18, 2024 7.250 7.250 7.130 7.250 10,832 -0.04(-0.55%)
Sep 17, 2024 7.300 7.300 7.210 7.290 25,590 -0.03(-0.41%)
Sep 16, 2024 7.380 7.380 7.300 7.320 38,418 -0.09(-1.21%)
Sep 13, 2024 7.500 7.500 7.370 7.410 8,003 -0.14(-1.85%)
Sep 12, 2024 7.600 7.620 7.500 7.550 38,678 -0.08(-1.05%)
Sep 11, 2024 7.650 7.770 7.620 7.630 41,014 -0.01(-0.13%)
Sep 10, 2024 7.550 7.670 7.550 7.640 33,365 +0.09(+1.19%)
Sep 09, 2024 7.490 7.550 7.490 7.550 10,387 +0.05(+0.67%)
Sep 06, 2024 7.415 7.525 7.390 7.500 18,480 +0.06(+0.81%)
Sep 05, 2024 7.440 7.450 7.390 7.440 23,393 +0.01(+0.13%)
Sep 04, 2024 7.370 7.440 7.370 7.430 58,243 +0.02(+0.27%)
Sep 03, 2024 7.330 7.428 7.322 7.410 27,720 +0.12(+1.65%)
Aug 30, 2024 7.250 7.330 7.250 7.290 6,180 +0.01(+0.14%)
Aug 29, 2024 7.280 7.304 7.220 7.280 20,661 -0.02(-0.27%)
Aug 28, 2024 7.230 7.310 7.227 7.300 12,081 +0.07(+0.97%)
Aug 27, 2024 7.200 7.240 7.200 7.230 907 +0.03(+0.42%)
Aug 26, 2024 7.150 7.215 7.140 7.200 12,447 -0.03(-0.41%)
Aug 23, 2024 7.320 7.320 7.190 7.230 26,721 -0.15(-2.03%)
Aug 22, 2024 7.240 7.380 7.240 7.380 11,367 +0.10(+1.37%)
Aug 21, 2024 7.310 7.320 7.270 7.280 5,167 -0.05(-0.62%)
Aug 20, 2024 7.300 7.340 7.290 7.325 6,972 +0.07(+0.90%)
Aug 19, 2024 7.310 7.310 7.220 7.260 20,465 -0.07(-0.95%)
Aug 16, 2024 7.330 7.350 7.315 7.330 7,421 -0.02(-0.27%)
Aug 15, 2024 7.430 7.430 7.320 7.350 24,621 -0.16(-2.13%)
Aug 14, 2024 7.490 7.510 7.450 7.510 7,631 +0.04(+0.54%)
Aug 13, 2024 7.590 7.590 7.440 7.470 11,175 -0.14(-1.84%)
Aug 12, 2024 7.520 7.610 7.520 7.610 15,784 +0.11(+1.47%)
Aug 09, 2024 7.506 7.510 7.462 7.500 19,492 +0.02(+0.27%)
Aug 08, 2024 7.548 7.548 7.470 7.480 28,605 -0.11(-1.45%)
Aug 07, 2024 7.440 7.590 7.390 7.590 33,635 +0.08(+1.07%)
Aug 06, 2024 7.490 7.510 7.420 7.510 14,845 +0.02(+0.27%)
Aug 05, 2024 7.510 7.540 7.450 7.490 51,831 +0.18(+2.46%)
Aug 02, 2024 7.230 7.370 7.230 7.310 52,552 +0.15(+2.09%)
Aug 01, 2024 6.960 7.190 6.960 7.160 27,363 +0.16(+2.29%)
Jul 31, 2024 7.030 7.030 6.910 7.000 10,924 -0.01(-0.14%)
Jul 30, 2024 7.050 7.055 7.000 7.010 16,156 -0.06(-0.85%)
Jul 29, 2024 7.050 7.110 7.050 7.070 3,139 -0.01(-0.14%)
Jul 26, 2024 7.130 7.152 7.060 7.080 33,883 -0.15(-2.07%)
Jul 25, 2024 7.280 7.285 7.128 7.230 56,538 -0.03(-0.41%)
Jul 24, 2024 7.180 7.290 7.150 7.260 18,148 +0.09(+1.26%)
Jul 23, 2024 7.190 7.190 7.140 7.170 18,335 +0.02(+0.28%)
Jul 22, 2024 7.120 7.230 7.120 7.150 4,453 -0.03(-0.42%)
Jul 19, 2024 7.140 7.190 7.140 7.180 13,921 +0.08(+1.13%)
Jul 18, 2024 6.930 7.100 6.910 7.100 16,262 +0.11(+1.57%)
Jul 17, 2024 7.080 7.080 6.920 6.990 33,673 -0.05(-0.71%)
Jul 16, 2024 7.170 7.180 7.020 7.040 76,313 -0.17(-2.36%)
Jul 15, 2024 7.190 7.240 7.170 7.210 15,296 -0.03(-0.41%)
Jul 12, 2024 7.266 7.285 7.180 7.240 14,788 -0.06(-0.82%)
Jul 11, 2024 7.500 7.500 7.270 7.300 47,553 -0.21(-2.80%)
Jul 10, 2024 7.540 7.585 7.510 7.510 6,991 -0.09(-1.18%)
Jul 09, 2024 7.600 7.605 7.580 7.600 1,395 +0.06(+0.80%)
Jul 08, 2024 7.540 7.540 7.540 7.540 87 -0.01(-0.13%)
Jul 05, 2024 7.590 7.600 7.550 7.550 14,087 +0.00(+0.00%)
Jul 03, 2024 7.533 7.550 7.526 7.550 1,085 +0.03(+0.40%)
Jul 02, 2024 7.580 7.590 7.520 7.520 5,966 -0.08(-1.05%)
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.