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

Emrg Mkts Bear -3X Direxion (NY: EDZ )

8.851 +0.001 (+0.01%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 16, 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 (%)
May 28, 2021 7.540 7.540 7.360 7.426 275,739 -0.12(-1.63%)
May 27, 2021 7.540 7.615 7.507 7.549 272,064 -0.02(-0.25%)
May 26, 2021 7.634 7.653 7.549 7.568 162,421 -0.18(-2.32%)
May 25, 2021 7.701 7.767 7.634 7.748 181,518 -0.25(-3.08%)
May 24, 2021 8.061 8.108 7.920 7.994 104,666 -0.19(-2.31%)
May 21, 2021 7.919 8.212 7.919 8.184 116,078 +0.27(+3.47%)
May 20, 2021 8.042 8.042 7.870 7.909 117,595 -0.14(-1.76%)
May 19, 2021 8.297 8.307 7.975 8.051 304,449 +0.09(+1.07%)
May 18, 2021 7.966 8.009 7.862 7.966 178,711 -0.33(-4.00%)
May 17, 2021 8.477 8.487 8.297 8.297 277,038 +0.00(+0.00%)
May 14, 2021 8.449 8.525 8.250 8.297 262,671 -0.47(-5.40%)
May 13, 2021 8.733 8.908 8.517 8.771 476,495 +0.04(+0.43%)
May 12, 2021 8.468 8.770 8.364 8.733 483,550 +0.68(+8.47%)
May 11, 2021 8.468 8.468 8.051 8.051 405,611 +0.02(+0.24%)
May 10, 2021 7.663 8.032 7.663 8.032 338,779 +0.47(+6.27%)
May 07, 2021 7.691 7.710 7.492 7.559 241,503 -0.30(-3.86%)
May 06, 2021 7.956 8.012 7.829 7.862 113,055 -0.19(-2.41%)
May 05, 2021 8.080 8.136 7.985 8.056 230,182 -0.10(-1.22%)
May 04, 2021 8.080 8.350 8.061 8.155 252,945 +0.25(+3.11%)
May 03, 2021 7.928 8.004 7.814 7.909 128,872 +0.01(+0.12%)
Apr 30, 2021 7.776 7.966 7.767 7.900 405,724 +0.35(+4.64%)
Apr 29, 2021 7.407 7.701 7.388 7.549 182,145 +0.12(+1.66%)
Apr 28, 2021 7.540 7.568 7.360 7.426 173,444 -0.21(-2.73%)
Apr 27, 2021 7.606 7.663 7.560 7.634 96,764 +0.00(+0.00%)
Apr 26, 2021 7.710 7.729 7.596 7.634 97,865 -0.04(-0.49%)
Apr 23, 2021 7.767 7.767 7.625 7.672 176,415 -0.32(-4.03%)
Apr 22, 2021 7.890 8.070 7.848 7.994 298,116 +0.08(+0.96%)
Apr 21, 2021 8.184 8.235 7.890 7.919 129,780 -0.14(-1.76%)
Apr 20, 2021 7.928 8.118 7.862 8.061 346,538 +0.20(+2.53%)
Apr 19, 2021 7.824 7.947 7.805 7.862 246,413 +0.07(+0.85%)
Apr 16, 2021 7.795 7.900 7.767 7.795 145,165 -0.07(-0.84%)
Apr 15, 2021 7.871 7.947 7.833 7.862 117,523 -0.20(-2.47%)
Apr 14, 2021 7.966 8.092 7.928 8.061 124,152 -0.13(-1.62%)
Apr 13, 2021 8.335 8.335 8.099 8.193 154,441 -0.10(-1.26%)
Apr 12, 2021 8.297 8.373 8.278 8.297 311,698 +0.14(+1.74%)
Apr 09, 2021 8.165 8.231 8.146 8.155 137,880 +0.23(+2.87%)
Apr 08, 2021 7.881 7.956 7.833 7.928 272,834 -0.22(-2.67%)
Apr 07, 2021 8.117 8.241 8.089 8.146 257,290 +0.33(+4.24%)
Apr 06, 2021 7.928 7.985 7.729 7.814 194,903 -0.12(-1.55%)
Apr 05, 2021 7.881 7.994 7.871 7.937 291,036 -0.10(-1.30%)
Apr 01, 2021 7.909 8.061 7.862 8.042 273,544 -0.26(-3.08%)
Mar 31, 2021 8.411 8.421 8.203 8.297 272,655 -0.11(-1.35%)
Mar 30, 2021 8.496 8.572 8.354 8.411 157,348 -0.09(-1.00%)
Mar 29, 2021 8.534 8.610 8.392 8.496 226,570 +0.14(+1.70%)
Mar 26, 2021 8.771 8.903 8.293 8.354 441,725 -0.68(-7.55%)
Mar 25, 2021 9.245 9.245 8.946 9.036 957,772 -0.12(-1.34%)
Mar 24, 2021 8.752 9.159 8.686 9.159 847,113 +0.57(+6.62%)
Mar 23, 2021 8.430 8.591 8.345 8.591 368,626 +0.49(+6.08%)
Mar 22, 2021 8.165 8.269 8.032 8.099 199,707 +0.02(+0.23%)
Mar 19, 2021 8.316 8.378 8.042 8.080 356,315 -0.25(-2.96%)
Mar 18, 2021 8.117 8.354 8.051 8.326 295,046 +0.41(+5.14%)
Mar 17, 2021 8.231 8.297 7.805 7.919 291,949 -0.02(-0.24%)
Mar 16, 2021 7.956 8.032 7.843 7.937 283,971 -0.11(-1.41%)
Mar 15, 2021 8.222 8.269 8.037 8.051 143,862 -0.06(-0.70%)
Mar 12, 2021 8.155 8.260 8.099 8.108 406,252 +0.43(+5.55%)
Mar 11, 2021 7.881 8.013 7.653 7.682 553,904 -0.75(-8.88%)
Mar 10, 2021 8.250 8.591 8.250 8.430 473,904 +0.06(+0.68%)
Mar 09, 2021 8.582 8.601 8.231 8.373 562,681 -0.62(-6.85%)
Mar 08, 2021 8.724 9.027 8.676 8.989 964,111 +0.69(+8.33%)
Mar 05, 2021 8.184 8.798 8.184 8.297 851,356 -0.30(-3.52%)
Mar 04, 2021 8.117 8.705 8.004 8.601 914,251 +0.60(+7.46%)
Mar 03, 2021 7.786 8.108 7.748 8.004 418,223 +0.07(+0.84%)
Mar 02, 2021 7.881 8.042 7.857 7.937 390,449 +0.19(+2.45%)
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.