Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

8.994 -0.206 (-2.24%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jul 22, 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 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 8.560 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%)
Jul 01, 2024 9.120 9.250 9.080 9.230 52,647 -0.05(-0.54%)
Jun 28, 2024 9.140 9.310 9.130 9.280 78,057 -0.01(-0.11%)
Jun 27, 2024 9.190 9.330 9.185 9.290 65,028 -0.06(-0.64%)
Jun 26, 2024 9.330 9.380 9.280 9.350 54,283 +0.08(+0.86%)
Jun 25, 2024 9.250 9.330 9.240 9.270 73,794 +0.09(+0.96%)
Jun 24, 2024 9.093 9.182 8.985 9.182 27,118 +0.00(+0.00%)
Jun 21, 2024 9.143 9.192 9.103 9.182 101,699 +0.14(+1.53%)
Jun 20, 2024 8.906 9.162 8.906 9.044 114,590 +0.04(+0.44%)
Jun 18, 2024 9.192 9.212 8.975 9.004 148,713 -0.27(-2.87%)
Jun 17, 2024 9.399 9.439 9.222 9.271 51,907 -0.17(-1.78%)
Jun 14, 2024 9.527 9.567 9.438 9.438 150,441 +0.00(+0.00%)
Jun 13, 2024 9.320 9.557 9.320 9.438 35,315 +0.06(+0.60%)
Jun 12, 2024 9.320 9.438 9.221 9.383 49,042 -0.29(-3.04%)
Jun 11, 2024 9.705 9.833 9.675 9.676 55,825 +0.10(+1.04%)
Jun 10, 2024 9.734 9.764 9.522 9.576 87,993 -0.16(-1.62%)
Jun 07, 2024 9.507 9.745 9.498 9.734 92,763 +0.35(+3.68%)
Jun 06, 2024 9.399 9.488 9.369 9.389 126,321 -0.12(-1.24%)
Jun 05, 2024 9.715 9.774 9.507 9.507 66,938 -0.53(-5.30%)
Jun 04, 2024 10.08 10.18 9.966 10.04 169,467 +0.44(+4.58%)
Jun 03, 2024 9.507 9.724 9.468 9.601 104,315 -0.31(-3.14%)
May 31, 2024 9.892 10.15 9.892 9.912 133,959 +0.30(+3.08%)
May 30, 2024 9.754 9.754 9.527 9.616 120,658 +0.07(+0.72%)
May 29, 2024 9.537 9.586 9.498 9.547 73,722 +0.43(+4.71%)
May 28, 2024 8.985 9.172 8.975 9.118 24,356 +0.04(+0.49%)
May 24, 2024 9.133 9.133 9.025 9.074 68,917 -0.08(-0.86%)
May 23, 2024 8.778 9.192 8.778 9.152 81,780 +0.22(+2.51%)
May 22, 2024 8.837 8.975 8.817 8.928 83,296 +0.08(+0.92%)
May 21, 2024 8.837 8.906 8.802 8.847 81,480 +0.18(+2.05%)
May 20, 2024 8.748 8.748 8.630 8.669 41,355 +0.09(+1.03%)
May 17, 2024 8.689 8.699 8.541 8.580 52,571 -0.11(-1.30%)
May 16, 2024 8.699 8.765 8.629 8.694 45,483 -0.03(-0.40%)
May 15, 2024 8.837 8.950 8.728 8.728 98,865 -0.27(-2.96%)
May 14, 2024 9.123 9.123 8.995 8.995 39,521 -0.16(-1.72%)
May 13, 2024 9.182 9.182 9.054 9.152 34,529 -0.21(-2.21%)
May 10, 2024 9.251 9.389 9.221 9.360 25,894 -0.07(-0.73%)
May 09, 2024 9.527 9.562 9.409 9.429 27,547 -0.06(-0.62%)
May 08, 2024 9.685 9.685 9.478 9.488 32,858 -0.00(-0.05%)
May 07, 2024 9.478 9.517 9.436 9.493 17,351 +0.19(+2.07%)
May 06, 2024 9.330 9.379 9.300 9.300 40,645 -0.04(-0.42%)
May 03, 2024 9.399 9.547 9.330 9.340 93,141 -0.26(-2.67%)
May 02, 2024 9.971 10.06 9.537 9.596 166,375 -0.82(-7.86%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.