Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Direxion Emerging Markets Bear 3X Shares (NY:EDZ)

8.470 -0.240 (-2.76%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	8.370	8.495	8.290	8.470	509,938	-0.24(-2.76%)
Apr 16, 2025	8.550	8.756	8.405	8.710	631,499	+0.36(+4.31%)
Apr 15, 2025	8.290	8.360	8.215	8.350	339,003	+0.02(+0.24%)
Apr 14, 2025	8.370	8.500	8.200	8.330	525,943	-0.21(-2.46%)
Apr 11, 2025	9.040	9.110	8.540	8.540	433,903	-0.88(-9.34%)
Apr 10, 2025	9.200	9.860	9.180	9.420	690,678	+0.51(+5.72%)
Apr 09, 2025	11.16	11.37	8.880	8.910	2,138,963	-2.40(-21.22%)
Apr 08, 2025	9.850	11.59	9.850	11.31	1,085,576	+0.46(+4.24%)
Apr 07, 2025	11.04	11.21	10.00	10.85	1,804,927	+1.08(+11.05%)
Apr 04, 2025	9.340	10.03	9.230	9.770	924,336	+1.40(+16.73%)
Apr 03, 2025	8.380	8.380	8.200	8.370	503,504	+0.50(+6.35%)
Apr 02, 2025	7.960	7.960	7.795	7.870	108,003	+0.00(+0.00%)
Apr 01, 2025	7.990	8.060	7.823	7.870	110,809	-0.10(-1.25%)
Mar 31, 2025	8.200	8.255	7.947	7.970	413,875	+0.07(+0.89%)
Mar 28, 2025	7.690	7.945	7.690	7.900	254,562	+0.42(+5.61%)
Mar 27, 2025	7.600	7.600	7.415	7.480	369,452	-0.13(-1.71%)
Mar 26, 2025	7.500	7.630	7.455	7.610	285,395	+0.16(+2.15%)
Mar 25, 2025	7.410	7.480	7.365	7.450	188,356	+0.03(+0.44%)
Mar 24, 2025	7.427	7.447	7.343	7.417	467,167	-0.09(-1.18%)
Mar 21, 2025	7.575	7.575	7.458	7.506	35,730	+0.12(+1.60%)
Mar 20, 2025	7.476	7.490	7.339	7.387	275,167	+0.20(+2.74%)
Mar 19, 2025	7.151	7.249	7.101	7.190	133,861	-0.03(-0.41%)
Mar 18, 2025	7.141	7.289	7.141	7.220	119,577	+0.13(+1.81%)
Mar 17, 2025	7.407	7.407	7.072	7.092	111,439	-0.39(-5.27%)
Mar 14, 2025	7.634	7.664	7.476	7.486	130,233	-0.43(-5.48%)
Mar 13, 2025	8.048	8.048	7.841	7.920	106,796	+0.11(+1.45%)
Mar 12, 2025	7.851	7.979	7.772	7.807	152,514	-0.14(-1.80%)
Mar 11, 2025	7.959	8.098	7.807	7.950	196,768	-0.17(-2.07%)
Mar 10, 2025	7.920	8.275	7.871	8.117	261,618	+0.53(+7.02%)
Mar 07, 2025	7.624	7.802	7.530	7.585	126,731	-0.10(-1.28%)
Mar 06, 2025	7.545	7.703	7.471	7.683	212,261	+0.13(+1.70%)
Mar 05, 2025	7.841	7.910	7.516	7.555	251,043	-0.72(-8.70%)
Mar 04, 2025	8.393	8.566	8.068	8.275	741,509	-0.21(-2.44%)
Mar 03, 2025	8.127	8.581	8.058	8.482	699,901	+0.22(+2.63%)
Feb 28, 2025	8.334	8.453	8.245	8.265	450,714	+0.32(+3.97%)
Feb 27, 2025	7.673	7.950	7.634	7.950	377,308	+0.45(+6.05%)
Feb 26, 2025	7.476	7.535	7.328	7.496	207,951	-0.21(-2.69%)
Feb 25, 2025	7.654	7.802	7.654	7.703	250,092	-0.03(-0.38%)
Feb 24, 2025	7.506	7.738	7.506	7.733	262,198	+0.36(+4.81%)
Feb 21, 2025	7.200	7.457	7.141	7.378	361,791	+0.07(+0.94%)
Feb 20, 2025	7.348	7.422	7.225	7.309	277,150	-0.21(-2.76%)
Feb 19, 2025	7.496	7.565	7.496	7.516	291,459	+0.04(+0.53%)
Feb 18, 2025	7.427	7.517	7.427	7.476	314,634	-0.15(-1.94%)
Feb 14, 2025	7.654	7.723	7.604	7.624	464,216	-0.11(-1.40%)
Feb 13, 2025	8.107	8.133	7.733	7.733	843,187	-0.24(-2.97%)
Feb 12, 2025	8.107	8.172	7.861	7.969	822,999	-0.14(-1.70%)
Feb 11, 2025	8.167	8.172	8.019	8.107	214,571	+0.12(+1.48%)
Feb 10, 2025	8.029	8.086	7.974	7.989	176,317	-0.28(-3.34%)
Feb 07, 2025	8.029	8.285	7.974	8.265	648,275	+0.04(+0.48%)
Feb 06, 2025	8.275	8.295	8.221	8.226	181,694	-0.10(-1.18%)
Feb 05, 2025	8.344	8.384	8.275	8.324	183,024	+0.08(+0.96%)
Feb 04, 2025	8.393	8.438	8.186	8.245	352,862	-0.48(-5.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Direxion Emerging Markets Bear 3X Shares (NY:EDZ)

Historical Prices