Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

8.885 -0.235 (-2.58%)
Streaming Delayed Price Updated: 2:47 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 (%)
Jul 30, 2021 8.601 8.629 8.429 8.563 378,602 +0.27(+3.31%)
Jul 29, 2021 8.231 8.402 8.205 8.288 324,715 -0.13(-1.57%)
Jul 28, 2021 8.856 8.904 8.383 8.421 1,829,040 -0.75(-8.16%)
Jul 27, 2021 9.197 9.510 9.131 9.169 1,849,200 +0.51(+5.91%)
Jul 26, 2021 8.705 8.749 8.544 8.657 622,820 +0.48(+5.91%)
Jul 23, 2021 8.136 8.302 8.127 8.174 232,961 +0.32(+4.10%)
Jul 22, 2021 7.805 7.937 7.795 7.852 166,867 -0.04(-0.48%)
Jul 21, 2021 8.165 8.184 7.890 7.890 184,143 -0.17(-2.12%)
Jul 20, 2021 8.212 8.278 7.985 8.061 338,854 -0.06(-0.70%)
Jul 19, 2021 8.127 8.241 8.080 8.117 787,462 +0.39(+5.02%)
Jul 16, 2021 7.549 7.781 7.514 7.729 429,129 +0.18(+2.38%)
Jul 15, 2021 7.540 7.606 7.445 7.549 215,222 -0.07(-0.87%)
Jul 14, 2021 7.483 7.644 7.483 7.615 142,254 -0.09(-1.23%)
Jul 13, 2021 7.672 7.710 7.578 7.710 124,491 -0.03(-0.37%)
Jul 12, 2021 7.814 7.880 7.715 7.739 102,611 -0.02(-0.31%)
Jul 09, 2021 7.919 7.966 7.739 7.762 178,795 -0.43(-5.26%)
Jul 08, 2021 8.222 8.250 8.089 8.193 250,444 +0.51(+6.66%)
Jul 07, 2021 7.530 7.767 7.530 7.682 112,668 +0.00(+0.06%)
Jul 06, 2021 7.530 7.748 7.521 7.677 222,903 +0.38(+5.26%)
Jul 02, 2021 7.341 7.416 7.293 7.293 84,611 +0.01(+0.20%)
Jul 01, 2021 7.151 7.369 7.113 7.279 101,155 +0.11(+1.52%)
Jun 30, 2021 7.151 7.189 7.094 7.170 88,932 +0.15(+2.16%)
Jun 29, 2021 7.161 7.170 6.990 7.019 69,162 +0.02(+0.27%)
Jun 28, 2021 7.009 7.047 6.981 7.000 68,949 +0.00(+0.00%)
Jun 25, 2021 7.009 7.085 6.981 7.000 236,843 -0.22(-3.02%)
Jun 24, 2021 7.246 7.286 7.180 7.218 124,304 -0.19(-2.56%)
Jun 23, 2021 7.398 7.407 7.264 7.407 135,012 -0.13(-1.70%)
Jun 22, 2021 7.606 7.682 7.511 7.535 235,748 +0.10(+1.34%)
Jun 21, 2021 7.568 7.653 7.435 7.435 125,166 -0.09(-1.26%)
Jun 18, 2021 7.454 7.573 7.445 7.530 185,120 +0.17(+2.32%)
Jun 17, 2021 7.417 7.445 7.303 7.360 176,623 -0.14(-1.89%)
Jun 16, 2021 7.256 7.582 7.199 7.502 172,052 +0.30(+4.21%)
Jun 15, 2021 7.094 7.256 7.094 7.199 106,760 +0.14(+2.01%)
Jun 14, 2021 7.094 7.113 7.021 7.057 79,666 -0.08(-1.06%)
Jun 11, 2021 7.094 7.189 7.087 7.132 55,116 +0.07(+0.94%)
Jun 10, 2021 7.161 7.161 7.028 7.066 105,915 -0.15(-2.10%)
Jun 09, 2021 7.170 7.246 7.132 7.218 95,403 +0.06(+0.79%)
Jun 08, 2021 7.132 7.236 7.132 7.161 104,228 +0.10(+1.48%)
Jun 07, 2021 7.076 7.142 7.054 7.057 89,914 +0.09(+1.22%)
Jun 04, 2021 7.009 7.023 6.943 6.971 99,492 -0.17(-2.39%)
Jun 03, 2021 7.170 7.203 7.085 7.142 366,995 +0.21(+3.01%)
Jun 02, 2021 6.981 7.028 6.915 6.933 151,816 -0.02(-0.27%)
Jun 01, 2021 6.905 7.028 6.877 6.952 455,199 -0.47(-6.38%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.