Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerging Markets Bear -3X ETF Direxion (NY: EDZ )

7.990 +0.140 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 7.950 8.145 7.950 7.990 225,626 +0.14(+1.78%)
Oct 30, 2024 7.860 7.900 7.760 7.850 107,047 +0.21(+2.82%)
Oct 29, 2024 7.570 7.640 7.550 7.635 95,887 +0.08(+1.13%)
Oct 28, 2024 7.630 7.630 7.509 7.550 171,109 -0.10(-1.31%)
Oct 25, 2024 7.570 7.672 7.480 7.650 229,364 +0.03(+0.39%)
Oct 24, 2024 7.600 7.720 7.600 7.620 75,924 +0.07(+0.93%)
Oct 23, 2024 7.500 7.660 7.460 7.550 150,801 +0.14(+1.89%)
Oct 22, 2024 7.530 7.530 7.410 7.410 285,453 +0.00(+0.00%)
Oct 21, 2024 7.440 7.515 7.350 7.410 297,579 +0.19(+2.63%)
Oct 18, 2024 7.110 7.260 7.100 7.220 151,240 -0.26(-3.48%)
Oct 17, 2024 7.460 7.550 7.410 7.480 129,567 +0.06(+0.81%)
Oct 16, 2024 7.440 7.450 7.340 7.420 175,981 -0.18(-2.37%)
Oct 15, 2024 7.330 7.625 7.320 7.600 208,896 +0.46(+6.44%)
Oct 14, 2024 7.190 7.241 7.000 7.140 176,791 +0.12(+1.71%)
Oct 11, 2024 7.300 7.330 7.020 7.020 122,889 -0.15(-2.09%)
Oct 10, 2024 7.220 7.360 7.135 7.170 235,138 -0.06(-0.83%)
Oct 09, 2024 7.380 7.410 7.170 7.230 242,544 +0.08(+1.12%)
Oct 08, 2024 7.140 7.260 7.070 7.150 388,978 +0.54(+8.17%)
Oct 07, 2024 6.650 6.750 6.570 6.610 281,354 -0.16(-2.36%)
Oct 04, 2024 6.820 6.901 6.760 6.770 306,028 -0.21(-3.01%)
Oct 03, 2024 7.050 7.090 6.880 6.980 386,830 +0.26(+3.87%)
Oct 02, 2024 6.740 6.890 6.680 6.720 332,910 -0.42(-5.88%)
Oct 01, 2024 7.190 7.400 7.120 7.140 322,608 -0.15(-2.06%)
Sep 30, 2024 7.070 7.360 7.060 7.290 478,919 +0.33(+4.74%)
Sep 27, 2024 6.920 6.980 6.840 6.960 441,672 +0.00(+0.00%)
Sep 26, 2024 6.840 7.090 6.810 6.960 660,916 -0.80(-10.31%)
Sep 25, 2024 7.680 7.790 7.610 7.760 169,578 +0.25(+3.33%)
Sep 24, 2024 7.750 7.820 7.485 7.510 252,436 -0.83(-10.00%)
Sep 23, 2024 8.413 8.433 8.285 8.344 40,982 -0.17(-1.97%)
Sep 20, 2024 8.502 8.640 8.482 8.512 166,768 +0.01(+0.12%)
Sep 19, 2024 8.581 8.744 8.431 8.502 178,022 -0.57(-6.26%)
Sep 18, 2024 8.936 9.094 8.709 9.070 110,238 +0.10(+1.16%)
Sep 17, 2024 8.867 9.025 8.857 8.966 53,450 +0.00(+0.00%)
Sep 16, 2024 8.966 9.094 8.966 8.966 61,364 -0.13(-1.41%)
Sep 13, 2024 9.094 9.114 9.025 9.094 76,396 -0.09(-0.97%)
Sep 12, 2024 9.381 9.430 9.183 9.183 149,501 -0.25(-2.62%)
Sep 11, 2024 9.647 9.909 9.396 9.430 107,558 -0.17(-1.75%)
Sep 10, 2024 9.559 9.805 9.559 9.598 132,369 +0.10(+1.04%)
Sep 09, 2024 9.578 9.628 9.440 9.499 106,742 -0.25(-2.53%)
Sep 06, 2024 9.243 9.764 9.233 9.746 167,984 +0.53(+5.79%)
Sep 05, 2024 9.252 9.312 9.124 9.213 72,196 -0.05(-0.53%)
Sep 04, 2024 9.322 9.322 9.099 9.262 149,684 +0.04(+0.43%)
Sep 03, 2024 8.936 9.272 8.936 9.223 209,672 +0.49(+5.66%)
Aug 30, 2024 8.650 8.838 8.640 8.729 169,607 -0.04(-0.45%)
Aug 29, 2024 8.709 8.798 8.622 8.769 154,510 -0.03(-0.34%)
Aug 28, 2024 8.660 8.857 8.660 8.798 117,563 +0.20(+2.30%)
Aug 27, 2024 8.630 8.699 8.571 8.601 47,092 -0.03(-0.34%)
Aug 26, 2024 8.532 8.665 8.532 8.630 57,680 +0.24(+2.82%)
Aug 23, 2024 8.571 8.650 8.354 8.393 121,950 -0.47(-5.35%)
Aug 22, 2024 8.620 8.877 8.601 8.867 118,005 +0.30(+3.46%)
Aug 21, 2024 8.591 8.611 8.482 8.571 97,469 -0.05(-0.57%)
Aug 20, 2024 8.512 8.680 8.492 8.620 58,800 +0.20(+2.34%)
Aug 19, 2024 8.541 8.581 8.383 8.423 152,252 -0.25(-2.85%)
Aug 16, 2024 8.808 8.838 8.650 8.670 100,486 -0.29(-3.25%)
Aug 15, 2024 9.114 9.144 8.902 8.961 182,077 -0.31(-3.36%)
Aug 14, 2024 9.164 9.361 9.154 9.272 127,631 +0.16(+1.79%)
Aug 13, 2024 9.361 9.361 9.099 9.109 87,405 -0.28(-3.00%)
Aug 12, 2024 9.440 9.494 9.312 9.391 89,497 -0.13(-1.35%)
Aug 09, 2024 9.628 9.687 9.470 9.519 111,889 -0.14(-1.45%)
Aug 08, 2024 9.944 10.03 9.633 9.659 116,502 -0.69(-6.66%)
Aug 07, 2024 9.815 10.37 9.800 10.35 116,351 -0.19(-1.78%)
Aug 06, 2024 10.75 10.88 10.31 10.54 183,017 -0.19(-1.75%)
Aug 05, 2024 11.46 11.46 10.52 10.72 446,952 +0.86(+8.71%)
Aug 02, 2024 9.934 10.03 9.825 9.865 191,610 +0.43(+4.60%)
Aug 01, 2024 9.085 9.529 9.045 9.431 81,826 +0.44(+4.84%)
Jul 31, 2024 8.976 9.055 8.877 8.996 112,101 -0.62(-6.47%)
Jul 30, 2024 9.480 9.692 9.465 9.618 100,975 +0.13(+1.35%)
Jul 29, 2024 9.391 9.568 9.391 9.489 82,406 +0.13(+1.37%)
Jul 26, 2024 9.410 9.489 9.302 9.361 190,617 -0.28(-2.92%)
Jul 25, 2024 9.657 9.746 9.430 9.643 132,686 +0.10(+1.09%)
Jul 24, 2024 9.262 9.539 9.233 9.539 124,422 +0.39(+4.32%)
Jul 23, 2024 9.104 9.159 9.050 9.144 51,271 +0.24(+2.66%)
Jul 22, 2024 8.986 9.006 8.867 8.907 133,108 -0.18(-1.96%)
Jul 19, 2024 8.956 9.124 8.917 9.085 140,867 +0.24(+2.74%)
Jul 18, 2024 8.581 8.886 8.549 8.843 150,107 +0.25(+2.93%)
Jul 17, 2024 8.522 8.601 8.453 8.591 209,545 +0.40(+4.95%)
Jul 16, 2024 8.314 8.329 8.186 8.186 101,547 -0.13(-1.54%)
Jul 15, 2024 8.196 8.359 8.196 8.314 139,970 +0.23(+2.81%)
Jul 12, 2024 8.077 8.087 8.001 8.087 59,988 -0.08(-0.97%)
Jul 11, 2024 8.018 8.217 8.018 8.166 83,378 -0.13(-1.61%)
Jul 10, 2024 8.354 8.383 8.300 8.300 64,079 -0.12(-1.40%)
Jul 09, 2024 8.492 8.513 8.413 8.418 48,892 -0.12(-1.45%)
Jul 08, 2024 8.492 8.541 8.444 8.541 88,561 +0.02(+0.23%)
Jul 05, 2024 8.551 8.699 8.522 8.522 40,927 -0.09(-1.03%)
Jul 03, 2024 8.867 8.867 8.611 8.611 53,504 -0.42(-4.70%)
Jul 02, 2024 9.213 9.213 9.006 9.035 56,720 -0.08(-0.87%)
Jul 01, 2024 9.006 9.134 8.966 9.114 53,315 -0.05(-0.54%)
Jun 28, 2024 9.025 9.193 9.015 9.164 79,048 -0.01(-0.11%)
Jun 27, 2024 9.075 9.213 9.070 9.173 65,854 -0.06(-0.64%)
Jun 26, 2024 9.213 9.262 9.164 9.233 54,972 +0.08(+0.86%)
Jun 25, 2024 9.134 9.213 9.124 9.154 74,731 +0.09(+0.96%)
Jun 24, 2024 8.979 9.067 8.872 9.067 27,463 +0.00(+0.00%)
Jun 21, 2024 9.028 9.077 8.989 9.067 102,991 +0.14(+1.53%)
Jun 20, 2024 8.794 9.047 8.794 8.930 116,046 +0.04(+0.44%)
Jun 18, 2024 9.077 9.096 8.862 8.892 150,602 -0.26(-2.87%)
Jun 17, 2024 9.281 9.321 9.107 9.154 52,567 -0.17(-1.78%)
Jun 14, 2024 9.408 9.447 9.320 9.320 152,352 +0.00(+0.00%)
Jun 13, 2024 9.203 9.437 9.203 9.320 35,764 +0.06(+0.60%)
Jun 12, 2024 9.203 9.320 9.106 9.265 49,665 -0.29(-3.04%)
Jun 11, 2024 9.583 9.710 9.554 9.555 56,534 +0.10(+1.04%)
Jun 10, 2024 9.612 9.641 9.403 9.456 89,111 -0.16(-1.62%)
Jun 07, 2024 9.388 9.623 9.378 9.612 93,941 +0.34(+3.68%)
Jun 06, 2024 9.281 9.369 9.252 9.271 127,926 -0.12(-1.24%)
Jun 05, 2024 9.593 9.651 9.388 9.388 67,788 -0.53(-5.30%)
Jun 04, 2024 9.953 10.05 9.841 9.914 171,620 +0.43(+4.58%)
Jun 03, 2024 9.388 9.602 9.349 9.480 105,640 -0.31(-3.14%)
May 31, 2024 9.768 10.02 9.768 9.787 135,661 +0.29(+3.08%)
May 30, 2024 9.632 9.632 9.408 9.495 122,191 +0.07(+0.72%)
May 29, 2024 9.417 9.466 9.378 9.427 74,659 +0.42(+4.71%)
May 28, 2024 8.872 9.057 8.862 9.004 24,666 +0.04(+0.49%)
May 24, 2024 9.018 9.018 8.912 8.960 69,793 -0.08(-0.86%)
May 23, 2024 8.668 9.077 8.668 9.038 82,819 +0.22(+2.51%)
May 22, 2024 8.726 8.862 8.706 8.816 84,354 +0.08(+0.92%)
May 21, 2024 8.726 8.794 8.692 8.736 82,515 +0.18(+2.05%)
May 20, 2024 8.638 8.638 8.522 8.560 41,880 +0.09(+1.03%)
May 17, 2024 8.580 8.590 8.434 8.473 53,239 -0.11(-1.30%)
May 16, 2024 8.590 8.655 8.521 8.585 46,061 -0.03(-0.40%)
May 15, 2024 8.726 8.838 8.619 8.619 100,121 -0.26(-2.96%)
May 14, 2024 9.008 9.008 8.882 8.882 40,023 -0.16(-1.72%)
May 13, 2024 9.067 9.067 8.940 9.038 34,968 -0.20(-2.21%)
May 10, 2024 9.135 9.271 9.106 9.242 26,222 -0.07(-0.73%)
May 09, 2024 9.408 9.442 9.291 9.310 27,897 -0.06(-0.62%)
May 08, 2024 9.563 9.563 9.359 9.369 33,276 -0.00(-0.05%)
May 07, 2024 9.359 9.398 9.318 9.374 17,571 +0.19(+2.07%)
May 06, 2024 9.213 9.262 9.184 9.184 41,162 -0.04(-0.42%)
May 03, 2024 9.281 9.427 9.213 9.223 94,324 -0.25(-2.67%)
May 02, 2024 9.846 9.934 9.417 9.476 168,489 -0.81(-7.86%)
May 01, 2024 10.26 10.29 9.934 10.28 82,946 +0.00(+0.00%)
Apr 30, 2024 10.16 10.28 10.05 10.28 34,729 +0.41(+4.14%)
Apr 29, 2024 10.02 10.02 9.856 9.875 47,497 -0.27(-2.69%)
Apr 26, 2024 10.23 10.27 10.15 10.15 44,205 -0.37(-3.47%)
Apr 25, 2024 10.84 10.93 10.46 10.51 38,563 -0.02(-0.23%)
Apr 24, 2024 10.46 10.64 10.46 10.54 55,738 -0.11(-1.01%)
Apr 23, 2024 10.89 10.92 10.63 10.64 132,818 -0.27(-2.50%)
Apr 22, 2024 11.20 11.28 10.88 10.92 316,806 -0.38(-3.36%)
Apr 19, 2024 11.30 11.39 11.23 11.30 100,188 +0.16(+1.40%)
Apr 18, 2024 11.10 11.20 10.95 11.14 76,091 -0.12(-1.04%)
Apr 17, 2024 11.09 11.37 11.05 11.26 76,553 +0.01(+0.09%)
Apr 16, 2024 11.23 11.34 11.10 11.25 194,749 +0.43(+3.96%)
Apr 15, 2024 10.39 10.86 10.39 10.82 170,618 +0.24(+2.30%)
Apr 12, 2024 10.32 10.64 10.32 10.58 169,693 +0.66(+6.68%)
Apr 11, 2024 9.865 10.09 9.865 9.914 70,407 -0.19(-1.83%)
Apr 10, 2024 10.02 10.19 9.988 10.10 280,826 +0.44(+4.54%)
Apr 09, 2024 9.680 9.807 9.632 9.661 41,077 -0.20(-2.07%)
Apr 08, 2024 9.875 9.913 9.814 9.865 46,172 -0.20(-2.03%)
Apr 05, 2024 10.17 10.23 9.992 10.07 66,504 -0.05(-0.48%)
Apr 04, 2024 9.729 10.14 9.661 10.12 104,229 +0.12(+1.17%)
Apr 03, 2024 10.15 10.17 9.924 10.00 58,755 -0.01(-0.10%)
Apr 02, 2024 10.02 10.04 9.906 10.01 57,762 -0.09(-0.87%)
Apr 01, 2024 10.00 10.16 9.873 10.10 101,029 -0.04(-0.38%)
Mar 28, 2024 10.17 10.18 10.06 10.14 81,553 -0.11(-1.05%)
Mar 27, 2024 10.30 10.35 10.25 10.25 119,195 -0.03(-0.28%)
Mar 26, 2024 10.15 10.28 10.15 10.27 66,511 +0.03(+0.29%)
Mar 25, 2024 10.33 10.33 10.22 10.25 109,641 -0.03(-0.28%)
Mar 22, 2024 10.26 10.31 10.21 10.27 51,604 +0.20(+2.03%)
Mar 21, 2024 9.904 10.07 9.875 10.07 97,348 -0.01(-0.10%)
Mar 20, 2024 10.34 10.41 10.06 10.08 143,054 -0.36(-3.45%)
Mar 19, 2024 10.50 10.59 10.37 10.44 53,015 +0.17(+1.62%)
Mar 18, 2024 10.13 10.29 10.11 10.27 68,843 -0.05(-0.46%)
Mar 15, 2024 10.24 10.35 10.21 10.32 85,052 +0.20(+1.99%)
Mar 14, 2024 9.929 10.19 9.919 10.12 95,998 +0.16(+1.64%)
Mar 13, 2024 9.957 9.986 9.898 9.957 68,448 +0.11(+1.07%)
Mar 12, 2024 9.957 10.06 9.843 9.852 117,342 -0.32(-3.11%)
Mar 11, 2024 10.18 10.21 10.11 10.17 72,322 -0.09(-0.84%)
Mar 08, 2024 10.14 10.27 10.02 10.25 205,589 +0.04(+0.37%)
Mar 07, 2024 10.37 10.40 10.19 10.22 88,677 -0.16(-1.57%)
Mar 06, 2024 10.38 10.41 10.25 10.38 70,235 -0.47(-4.32%)
Mar 05, 2024 10.70 10.90 10.65 10.85 119,435 +0.29(+2.72%)
Mar 04, 2024 10.44 10.58 10.44 10.56 59,800 +0.06(+0.55%)
Mar 01, 2024 10.67 10.73 10.44 10.50 110,352 -0.40(-3.69%)
Feb 29, 2024 10.69 10.91 10.69 10.91 75,371 +0.01(+0.13%)
Feb 28, 2024 10.75 10.92 10.75 10.89 74,014 +0.42(+3.98%)
Feb 27, 2024 10.48 10.48 10.42 10.47 55,931 -0.05(-0.46%)
Feb 26, 2024 10.52 10.57 10.48 10.52 52,173 +0.17(+1.66%)
Feb 23, 2024 10.35 10.47 10.33 10.35 123,848 +0.00(+0.00%)
Feb 22, 2024 10.36 10.48 10.31 10.35 75,050 -0.29(-2.70%)
Feb 21, 2024 10.68 10.75 10.57 10.64 80,399 -0.04(-0.36%)
Feb 20, 2024 10.65 10.78 10.57 10.68 111,894 -0.08(-0.71%)
Feb 16, 2024 10.74 10.82 10.66 10.75 136,733 -0.13(-1.23%)
Feb 15, 2024 11.00 11.02 10.88 10.89 355,676 -0.14(-1.30%)
Feb 14, 2024 11.14 11.18 11.01 11.03 149,943 -0.49(-4.24%)
Feb 13, 2024 11.33 11.67 11.20 11.52 239,698 +0.61(+5.62%)
Feb 12, 2024 11.09 11.11 10.73 10.91 106,784 -0.24(-2.15%)
Feb 09, 2024 11.27 11.43 11.11 11.14 183,734 -0.16(-1.44%)
Feb 08, 2024 11.23 11.38 11.22 11.31 131,564 +0.18(+1.63%)
Feb 07, 2024 11.18 11.20 11.05 11.13 117,847 +0.00(+0.00%)
Feb 06, 2024 11.36 11.44 11.12 11.13 192,373 -0.79(-6.67%)
Feb 05, 2024 12.11 12.13 11.85 11.92 120,867 -0.08(-0.64%)
Feb 02, 2024 12.04 12.16 11.95 12.00 104,990 +0.13(+1.13%)
Feb 01, 2024 11.97 12.06 11.84 11.86 410,006 -0.34(-2.75%)
Jan 31, 2024 12.10 12.29 11.89 12.20 537,677 +0.22(+1.84%)
Jan 30, 2024 12.07 12.17 11.98 11.98 162,099 +0.29(+2.46%)
Jan 29, 2024 11.61 11.90 11.61 11.69 102,171 -0.02(-0.16%)
Jan 26, 2024 11.78 11.78 11.64 11.71 66,614 -0.02(-0.16%)
Jan 25, 2024 11.59 11.83 11.59 11.73 172,600 -0.03(-0.24%)
Jan 24, 2024 11.51 11.81 11.49 11.76 186,389 -0.40(-3.31%)
Jan 23, 2024 12.31 12.35 12.13 12.16 125,217 -0.34(-2.68%)
Jan 22, 2024 12.58 12.62 12.40 12.49 127,484 +0.34(+2.76%)
Jan 19, 2024 12.45 12.59 12.14 12.16 228,605 -0.37(-2.97%)
Jan 18, 2024 12.54 12.69 12.51 12.53 156,677 -0.32(-2.47%)
Jan 17, 2024 12.96 13.04 12.82 12.85 536,654 +0.55(+4.44%)
Jan 16, 2024 12.07 12.33 12.06 12.30 192,513 +0.87(+7.62%)
Jan 12, 2024 11.32 11.47 11.19 11.43 125,808 -0.12(-1.08%)
Jan 11, 2024 11.49 11.80 11.45 11.56 344,757 -0.11(-0.98%)
Jan 10, 2024 11.63 11.76 11.62 11.67 225,163 +0.05(+0.41%)
Jan 09, 2024 11.59 11.65 11.53 11.62 180,088 +0.51(+4.57%)
Jan 08, 2024 11.43 11.48 11.11 11.12 142,199 -0.09(-0.77%)
Jan 05, 2024 11.19 11.25 10.98 11.20 182,155 -0.01(-0.09%)
Jan 04, 2024 11.20 11.23 11.06 11.21 114,513 +0.11(+0.95%)
Jan 03, 2024 11.29 11.29 11.02 11.11 257,046 +0.16(+1.49%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.