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

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

8.620 -0.570 (-6.20%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 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 18, 2024 9.050 9.210 8.820 9.185 108,856 +0.11(+1.16%)
Sep 17, 2024 8.980 9.140 8.970 9.080 52,780 +0.00(+0.00%)
Sep 16, 2024 9.080 9.210 9.080 9.080 60,595 -0.13(-1.41%)
Sep 13, 2024 9.210 9.230 9.140 9.210 75,438 -0.09(-0.97%)
Sep 12, 2024 9.500 9.550 9.300 9.300 147,626 -0.25(-2.62%)
Sep 11, 2024 9.770 10.04 9.515 9.550 106,209 -0.17(-1.75%)
Sep 10, 2024 9.680 9.930 9.680 9.720 130,709 +0.10(+1.04%)
Sep 09, 2024 9.700 9.750 9.560 9.620 105,403 -0.25(-2.53%)
Sep 06, 2024 9.360 9.888 9.350 9.870 165,877 +0.54(+5.79%)
Sep 05, 2024 9.370 9.430 9.240 9.330 71,291 -0.05(-0.53%)
Sep 04, 2024 9.440 9.440 9.215 9.380 147,807 +0.04(+0.43%)
Sep 03, 2024 9.050 9.390 9.050 9.340 207,042 +0.50(+5.66%)
Aug 30, 2024 8.760 8.950 8.750 8.840 167,480 -0.04(-0.45%)
Aug 29, 2024 8.820 8.910 8.732 8.880 152,572 -0.03(-0.34%)
Aug 28, 2024 8.770 8.970 8.770 8.910 116,089 +0.20(+2.30%)
Aug 27, 2024 8.740 8.810 8.680 8.710 46,502 -0.03(-0.34%)
Aug 26, 2024 8.640 8.775 8.640 8.740 56,957 +0.24(+2.82%)
Aug 23, 2024 8.680 8.760 8.460 8.500 120,421 -0.48(-5.35%)
Aug 22, 2024 8.730 8.990 8.710 8.980 116,525 +0.30(+3.46%)
Aug 21, 2024 8.700 8.720 8.590 8.680 96,247 -0.05(-0.57%)
Aug 20, 2024 8.620 8.790 8.600 8.730 58,063 +0.20(+2.34%)
Aug 19, 2024 8.650 8.690 8.490 8.530 150,343 -0.25(-2.85%)
Aug 16, 2024 8.920 8.950 8.760 8.780 99,226 -0.29(-3.25%)
Aug 15, 2024 9.230 9.260 9.015 9.075 179,793 -0.32(-3.36%)
Aug 14, 2024 9.280 9.480 9.270 9.390 126,030 +0.17(+1.79%)
Aug 13, 2024 9.480 9.480 9.215 9.225 86,309 -0.29(-3.00%)
Aug 12, 2024 9.560 9.615 9.430 9.510 88,375 -0.13(-1.35%)
Aug 09, 2024 9.750 9.810 9.590 9.640 110,486 -0.14(-1.45%)
Aug 08, 2024 10.07 10.16 9.755 9.782 115,041 -0.70(-6.66%)
Aug 07, 2024 9.940 10.50 9.920 10.48 114,892 -0.19(-1.78%)
Aug 06, 2024 10.89 11.02 10.44 10.67 180,722 -0.19(-1.75%)
Aug 05, 2024 11.61 11.61 10.65 10.86 441,346 +0.87(+8.71%)
Aug 02, 2024 10.06 10.16 9.950 9.990 189,207 +0.44(+4.60%)
Aug 01, 2024 9.200 9.650 9.160 9.551 80,800 +0.44(+4.84%)
Jul 31, 2024 9.090 9.170 8.990 9.110 110,921 -0.63(-6.47%)
Jul 30, 2024 9.600 9.815 9.585 9.740 99,709 +0.13(+1.35%)
Jul 29, 2024 9.510 9.690 9.510 9.610 81,373 +0.13(+1.37%)
Jul 26, 2024 9.530 9.610 9.420 9.480 188,226 -0.29(-2.92%)
Jul 25, 2024 9.780 9.870 9.550 9.765 131,022 +0.11(+1.09%)
Jul 24, 2024 9.380 9.660 9.350 9.660 122,862 +0.40(+4.32%)
Jul 23, 2024 9.220 9.275 9.165 9.260 50,628 +0.24(+2.66%)
Jul 22, 2024 9.100 9.120 8.980 9.020 131,439 -0.18(-1.96%)
Jul 19, 2024 9.070 9.240 9.030 9.200 139,100 +0.24(+2.74%)
Jul 18, 2024 8.690 8.999 8.658 8.955 148,224 +0.26(+2.93%)
Jul 17, 2024 8.630 8.710 8.620 8.700 206,917 +0.41(+4.95%)
Jul 16, 2024 8.420 8.435 8.290 8.290 100,274 -0.13(-1.54%)
Jul 15, 2024 8.300 8.465 8.300 8.420 138,215 +0.23(+2.81%)
Jul 12, 2024 8.180 8.190 8.103 8.190 59,236 -0.08(-0.97%)
Jul 11, 2024 8.120 8.321 8.120 8.270 82,333 -0.14(-1.61%)
Jul 10, 2024 8.460 8.490 8.405 8.405 63,276 -0.12(-1.40%)
Jul 09, 2024 8.600 8.621 8.520 8.525 48,279 -0.12(-1.45%)
Jul 08, 2024 8.600 8.650 8.551 8.650 87,451 +0.02(+0.23%)
Jul 05, 2024 8.660 8.810 8.630 8.630 40,414 -0.09(-1.03%)
Jul 03, 2024 8.980 8.980 8.720 8.720 52,833 -0.43(-4.70%)
Jul 02, 2024 9.330 9.330 9.120 9.150 56,009 -0.08(-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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.