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

S&P Biotech Bull 3X Direxion (NY: LABU )

117.81 +6.91 (+6.23%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 30, 2016 47.01 48.87 44.85 48.08 2,092,155 +1.78(+3.85%)
Sep 29, 2016 51.31 51.72 46.09 46.29 2,649,373 -5.22(-10.14%)
Sep 28, 2016 54.42 54.69 50.11 51.52 1,915,268 -2.35(-4.36%)
Sep 27, 2016 51.76 54.33 51.27 53.86 1,840,891 +2.00(+3.86%)
Sep 26, 2016 51.80 52.69 51.06 51.86 1,368,993 -0.83(-1.57%)
Sep 23, 2016 53.36 55.09 52.52 52.69 1,506,419 -1.67(-3.07%)
Sep 22, 2016 54.43 54.67 51.85 54.36 1,977,595 +1.42(+2.68%)
Sep 21, 2016 52.15 53.42 48.20 52.94 3,848,370 +1.91(+3.75%)
Sep 20, 2016 49.66 51.95 49.29 51.03 2,375,617 +3.35(+7.03%)
Sep 19, 2016 46.31 50.41 44.80 47.67 3,313,056 +2.57(+5.70%)
Sep 16, 2016 44.22 45.42 43.07 45.10 2,120,465 -0.34(-0.76%)
Sep 15, 2016 44.11 45.87 42.45 45.45 2,744,153 +1.86(+4.28%)
Sep 14, 2016 41.32 44.72 41.02 43.58 3,326,552 +2.95(+7.25%)
Sep 13, 2016 41.55 41.75 38.64 40.63 2,821,643 -1.83(-4.32%)
Sep 12, 2016 37.56 42.73 37.56 42.47 2,923,445 +3.95(+10.26%)
Sep 09, 2016 41.06 42.53 38.44 38.52 3,187,550 -4.67(-10.82%)
Sep 08, 2016 41.54 43.49 40.43 43.19 1,815,412 +1.54(+3.69%)
Sep 07, 2016 40.02 42.10 39.86 41.65 2,047,888 +1.94(+4.89%)
Sep 06, 2016 37.84 40.17 37.80 39.71 2,790,254 +2.84(+7.70%)
Sep 02, 2016 37.28 36.87 36.87 36.87 2,029,510 -0.33(-0.87%)
Sep 01, 2016 36.90 37.56 35.68 37.19 1,647,806 +0.45(+1.23%)
Aug 31, 2016 37.90 38.25 36.11 36.74 2,174,842 -1.40(-3.67%)
Aug 30, 2016 38.32 39.73 37.46 38.14 2,163,626 -0.29(-0.74%)
Aug 29, 2016 38.84 39.10 37.30 38.43 2,291,631 -0.16(-0.41%)
Aug 26, 2016 37.37 39.78 36.84 38.58 4,335,259 +1.32(+3.55%)
Aug 25, 2016 39.28 40.27 34.89 37.26 5,846,615 -1.18(-3.08%)
Aug 24, 2016 44.04 46.46 37.81 38.45 6,410,712 -5.71(-12.93%)
Aug 23, 2016 44.76 44.96 43.45 44.15 2,009,618 +0.48(+1.11%)
Aug 22, 2016 41.58 43.74 40.71 43.67 3,006,321 +3.29(+8.15%)
Aug 19, 2016 40.50 41.10 39.58 40.38 2,019,550 -0.78(-1.89%)
Aug 18, 2016 40.50 41.72 39.63 41.16 2,166,833 +0.55(+1.36%)
Aug 17, 2016 41.09 41.51 39.65 40.61 2,502,178 -0.69(-1.67%)
Aug 16, 2016 43.13 43.25 41.11 41.30 2,389,423 -2.25(-5.16%)
Aug 15, 2016 42.50 44.35 42.27 43.54 2,576,477 +1.73(+4.15%)
Aug 12, 2016 40.12 42.09 39.77 41.81 2,708,200 +1.10(+2.71%)
Aug 11, 2016 39.44 41.16 38.18 40.70 3,383,132 +1.80(+4.64%)
Aug 10, 2016 42.40 42.61 38.61 38.90 3,587,576 -3.83(-8.97%)
Aug 09, 2016 43.33 43.60 41.74 42.73 1,978,319 -0.15(-0.34%)
Aug 08, 2016 45.90 46.12 42.25 42.88 2,474,023 -2.62(-5.76%)
Aug 05, 2016 44.31 45.95 43.68 45.50 2,434,334 +1.26(+2.85%)
Aug 04, 2016 46.63 47.19 43.84 44.24 3,411,337 -1.47(-3.21%)
Aug 03, 2016 42.60 45.98 42.42 45.71 3,744,045 +2.75(+6.40%)
Aug 02, 2016 44.32 45.32 40.35 42.96 5,456,700 -1.59(-3.56%)
Aug 01, 2016 42.70 46.03 42.14 44.55 5,006,034 +3.16(+7.65%)
Jul 29, 2016 39.05 41.44 38.70 41.38 3,511,305 +1.55(+3.89%)
Jul 28, 2016 40.46 41.29 38.45 39.84 3,821,018 -0.68(-1.68%)
Jul 27, 2016 37.80 40.78 37.56 40.52 4,046,756 +3.32(+8.93%)
Jul 26, 2016 35.87 37.54 35.50 37.19 3,538,947 +0.72(+1.98%)
Jul 25, 2016 36.58 36.80 34.95 36.47 3,253,742 +0.23(+0.62%)
Jul 22, 2016 35.74 36.81 34.87 36.25 2,504,618 +1.04(+2.97%)
Jul 21, 2016 35.55 36.79 34.22 35.20 4,799,632 +0.89(+2.59%)
Jul 20, 2016 31.59 34.50 31.44 34.32 4,592,613 +3.00(+9.57%)
Jul 19, 2016 32.85 33.64 30.90 31.32 3,021,889 -1.80(-5.45%)
Jul 18, 2016 32.76 33.40 31.94 33.12 2,685,382 +0.42(+1.30%)
Jul 15, 2016 30.83 32.70 30.64 32.70 3,045,044 +1.71(+5.50%)
Jul 14, 2016 31.79 31.98 30.38 30.99 3,924,632 -0.04(-0.13%)
Jul 13, 2016 34.77 34.99 30.81 31.03 4,291,706 -2.84(-8.38%)
Jul 12, 2016 34.32 34.93 33.69 33.87 3,701,336 +0.79(+2.38%)
Jul 11, 2016 34.17 34.50 32.98 33.08 3,782,753 -0.43(-1.29%)
Jul 08, 2016 32.43 34.03 32.75 33.52 4,154,293 +0.77(+2.35%)
Jul 07, 2016 32.39 33.08 31.14 32.75 4,156,623 +0.90(+2.82%)
Jul 06, 2016 28.66 31.85 28.49 31.85 5,268,638 +2.50(+8.53%)
Jul 05, 2016 29.66 30.13 28.63 29.35 3,746,358 -1.21(-3.97%)
Jul 01, 2016 27.43 30.56 30.56 30.56 5,770,313 +2.74(+9.85%)
Jun 30, 2016 27.65 28.40 26.18 27.82 3,952,394 -0.07(-0.25%)
Jun 29, 2016 26.76 28.05 25.98 27.89 5,302,653 +2.93(+11.73%)
Jun 28, 2016 23.27 25.01 23.08 24.96 5,092,944 +3.04(+13.85%)
Jun 27, 2016 24.33 25.22 21.63 21.92 8,555,274 -3.16(-12.61%)
Jun 24, 2016 25.78 27.41 25.02 25.09 7,097,181 -4.23(-14.43%)
Jun 23, 2016 28.28 29.40 27.41 29.32 4,421,406 +1.88(+6.86%)
Jun 22, 2016 27.23 29.35 26.21 27.43 7,851,698 +0.18(+0.65%)
Jun 21, 2016 28.93 29.12 26.26 27.26 6,121,179 -1.41(-4.92%)
Jun 20, 2016 28.89 29.67 28.00 28.67 5,036,613 +1.11(+4.04%)
Jun 17, 2016 30.26 30.31 27.28 27.55 5,791,780 -2.28(-7.63%)
Jun 16, 2016 28.96 29.88 28.12 29.83 3,744,314 +0.08(+0.26%)
Jun 15, 2016 30.04 30.84 29.44 29.75 3,802,338 +0.36(+1.24%)
Jun 14, 2016 29.53 30.66 27.90 29.39 4,706,107 -0.33(-1.09%)
Jun 13, 2016 30.32 32.15 29.45 29.71 5,032,926 -1.64(-5.22%)
Jun 10, 2016 31.69 32.48 30.56 31.35 5,353,932 -2.17(-6.47%)
Jun 09, 2016 35.72 37.15 33.48 33.52 5,033,375 -3.32(-9.02%)
Jun 08, 2016 36.97 37.22 35.52 36.84 3,473,729 +0.07(+0.19%)
Jun 07, 2016 37.13 37.97 35.93 36.77 3,246,110 -2.09(-5.38%)
Jun 06, 2016 36.20 38.86 33.83 38.86 3,661,543 +3.00(+8.36%)
Jun 03, 2016 38.69 39.23 34.62 35.86 4,525,140 -3.46(-8.80%)
Jun 02, 2016 36.04 39.32 36.04 39.32 4,859,987 +2.92(+8.01%)
Jun 01, 2016 35.51 37.17 34.85 36.41 4,941,632 +0.31(+0.85%)
May 31, 2016 34.81 36.67 34.60 36.10 3,847,370 +2.18(+6.42%)
May 27, 2016 32.54 33.92 33.92 33.92 3,021,491 +1.13(+3.46%)
May 26, 2016 33.67 33.76 32.20 32.79 2,979,905 -1.19(-3.51%)
May 25, 2016 33.17 34.24 32.66 33.98 4,884,564 +1.63(+5.03%)
May 24, 2016 31.46 32.39 30.86 32.35 4,350,326 +1.80(+5.91%)
May 23, 2016 29.26 31.37 29.20 30.55 5,344,283 +1.33(+4.55%)
May 20, 2016 27.70 29.23 27.26 29.22 5,362,311 +2.14(+7.90%)
May 19, 2016 27.60 29.08 26.12 27.08 4,157,694 -0.88(-3.14%)
May 18, 2016 25.94 28.51 25.83 27.96 4,077,196 +1.52(+5.74%)
May 17, 2016 26.61 27.94 25.94 26.44 3,835,671 -0.48(-1.79%)
May 16, 2016 24.66 27.11 24.65 26.92 5,784,420 +3.02(+12.62%)
May 13, 2016 22.86 24.65 22.43 23.91 5,676,623 +1.24(+5.48%)
May 12, 2016 25.06 25.06 21.90 22.66 7,494,844 -1.64(-6.73%)
May 11, 2016 26.59 27.26 24.07 24.30 3,453,475 -2.70(-10.00%)
May 10, 2016 27.46 27.56 25.24 27.00 4,253,298 +0.30(+1.11%)
May 09, 2016 24.15 27.45 24.15 26.71 7,108,067 +2.65(+11.03%)
May 06, 2016 23.56 25.02 22.70 24.05 7,725,726 -0.16(-0.66%)
May 05, 2016 25.24 25.34 23.44 24.21 5,023,807 -0.41(-1.68%)
May 04, 2016 27.21 27.70 24.47 24.63 7,444,198 -3.33(-11.92%)
May 03, 2016 30.81 31.01 27.96 27.96 5,851,481 -3.79(-11.93%)
May 02, 2016 30.55 31.77 28.70 31.74 4,070,673 +1.81(+6.06%)
Apr 29, 2016 31.59 32.40 29.33 29.93 5,873,078 -2.11(-6.58%)
Apr 28, 2016 31.93 34.89 31.16 32.04 5,087,830 -0.49(-1.52%)
Apr 27, 2016 32.73 33.52 31.35 32.53 3,736,946 -1.15(-3.42%)
Apr 26, 2016 36.15 36.15 32.09 33.68 5,138,140 -2.89(-7.90%)
Apr 25, 2016 36.95 37.92 36.08 36.57 3,287,159 -0.50(-1.36%)
Apr 22, 2016 36.12 37.08 34.11 37.08 4,798,191 +0.95(+2.62%)
Apr 21, 2016 33.84 36.43 33.32 36.13 4,519,025 +1.87(+5.47%)
Apr 20, 2016 34.50 35.48 33.21 34.26 4,569,112 +0.09(+0.26%)
Apr 19, 2016 36.28 36.64 33.36 34.17 4,900,956 -2.05(-5.66%)
Apr 18, 2016 34.12 36.95 33.75 36.22 5,368,164 +1.51(+4.35%)
Apr 15, 2016 34.68 35.09 33.26 34.71 2,855,200 -0.14(-0.40%)
Apr 14, 2016 34.73 35.59 33.36 34.85 3,784,639 +0.56(+1.64%)
Apr 13, 2016 33.12 34.50 31.76 34.29 5,428,670 +2.34(+7.31%)
Apr 12, 2016 31.30 32.45 29.34 31.95 6,802,400 +0.82(+2.63%)
Apr 11, 2016 34.49 34.49 30.66 31.13 5,262,140 -2.48(-7.39%)
Apr 08, 2016 37.30 37.30 32.24 33.62 6,406,273 -1.82(-5.15%)
Apr 07, 2016 36.15 38.44 33.87 35.44 7,742,500 -1.80(-4.84%)
Apr 06, 2016 30.96 37.24 30.96 37.24 6,641,522 +6.83(+22.46%)
Apr 05, 2016 29.61 32.27 29.08 30.41 4,515,741 -0.11(-0.36%)
Apr 04, 2016 30.07 32.61 29.59 30.52 5,212,801 +0.98(+3.30%)
Apr 01, 2016 26.23 29.67 25.71 29.54 6,561,268 +2.51(+9.30%)
Mar 31, 2016 25.04 28.27 24.94 27.03 5,758,567 +2.26(+9.11%)
Mar 30, 2016 26.32 27.94 24.30 24.77 5,492,922 -0.61(-2.41%)
Mar 29, 2016 23.40 25.55 21.60 25.38 4,858,506 +1.62(+6.80%)
Mar 28, 2016 25.35 25.66 23.39 23.77 2,436,194 -0.96(-3.87%)
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.