Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

8.700 -0.110 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 17, 2024 8.810 8.820 8.660 8.700 51,849 -0.12(-1.30%)
May 16, 2024 8.820 8.887 8.749 8.815 44,858 -0.04(-0.40%)
May 15, 2024 8.960 9.075 8.850 8.850 97,506 -0.27(-2.96%)
May 14, 2024 9.250 9.250 9.120 9.120 38,978 -0.16(-1.72%)
May 13, 2024 9.310 9.310 9.180 9.280 34,055 -0.21(-2.21%)
May 10, 2024 9.380 9.520 9.350 9.490 25,538 -0.07(-0.73%)
May 09, 2024 9.660 9.695 9.540 9.560 27,169 -0.06(-0.62%)
May 08, 2024 9.820 9.820 9.610 9.620 32,407 -0.01(-0.05%)
May 07, 2024 9.610 9.650 9.568 9.625 17,113 +0.20(+2.07%)
May 06, 2024 9.460 9.510 9.430 9.430 40,087 -0.04(-0.42%)
May 03, 2024 9.530 9.680 9.460 9.470 91,861 -0.26(-2.67%)
May 02, 2024 10.11 10.20 9.670 9.730 164,088 -0.83(-7.86%)
May 01, 2024 10.54 10.56 10.20 10.56 80,780 +0.00(+0.00%)
Apr 30, 2024 10.43 10.56 10.32 10.56 33,822 +0.42(+4.14%)
Apr 29, 2024 10.29 10.29 10.12 10.14 46,257 -0.28(-2.69%)
Apr 26, 2024 10.50 10.55 10.42 10.42 43,051 -0.38(-3.47%)
Apr 25, 2024 11.13 11.22 10.74 10.79 37,556 -0.03(-0.23%)
Apr 24, 2024 10.74 10.93 10.74 10.82 54,283 -0.11(-1.01%)
Apr 23, 2024 11.18 11.21 10.91 10.93 129,349 -0.28(-2.50%)
Apr 22, 2024 11.50 11.58 11.17 11.21 308,531 -0.39(-3.36%)
Apr 19, 2024 11.60 11.70 11.53 11.60 97,572 +0.16(+1.40%)
Apr 18, 2024 11.40 11.50 11.25 11.44 74,104 -0.12(-1.04%)
Apr 17, 2024 11.39 11.67 11.35 11.56 74,554 +0.01(+0.09%)
Apr 16, 2024 11.53 11.64 11.40 11.55 189,663 +0.44(+3.96%)
Apr 15, 2024 10.67 11.15 10.67 11.11 166,162 +0.25(+2.30%)
Apr 12, 2024 10.60 10.93 10.60 10.86 165,261 +0.68(+6.68%)
Apr 11, 2024 10.13 10.37 10.13 10.18 68,568 -0.19(-1.83%)
Apr 10, 2024 10.29 10.46 10.26 10.37 273,491 +0.45(+4.54%)
Apr 09, 2024 9.940 10.07 9.890 9.920 40,005 -0.21(-2.07%)
Apr 08, 2024 10.14 10.18 10.08 10.13 44,966 -0.21(-2.03%)
Apr 05, 2024 10.44 10.50 10.26 10.34 64,767 -0.05(-0.48%)
Apr 04, 2024 9.990 10.41 9.920 10.39 101,507 +0.12(+1.17%)
Apr 03, 2024 10.42 10.45 10.19 10.27 57,221 -0.01(-0.10%)
Apr 02, 2024 10.29 10.31 10.17 10.28 56,254 -0.09(-0.87%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.