Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Financial Bear 3X Shares (NY: FAZ )

6.190 +0.130 (+2.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 6.160 6.290 6.030 6.190 17,076,216 +0.13(+2.15%)
Dec 26, 2024 6.160 6.187 6.040 6.060 10,054,393 -0.04(-0.66%)
Dec 24, 2024 6.270 6.310 6.085 6.100 6,750,540 -0.21(-3.33%)
Dec 23, 2024 6.440 6.530 6.290 6.310 11,746,504 -0.09(-1.41%)
Dec 20, 2024 6.740 6.770 6.240 6.400 19,741,856 -0.28(-4.19%)
Dec 19, 2024 6.530 6.680 6.380 6.680 17,901,848 -0.09(-1.33%)
Dec 18, 2024 6.160 6.770 6.110 6.770 14,317,880 +0.59(+9.55%)
Dec 17, 2024 6.140 6.250 6.130 6.180 9,587,598 +0.13(+2.15%)
Dec 16, 2024 6.000 6.100 5.991 6.050 9,963,961 +0.00(+0.00%)
Dec 13, 2024 5.950 6.060 5.930 6.050 11,144,049 +0.07(+1.17%)
Dec 12, 2024 5.880 6.000 5.860 5.980 10,757,705 +0.07(+1.18%)
Dec 11, 2024 5.910 5.995 5.875 5.910 11,936,033 -0.04(-0.67%)
Dec 10, 2024 5.940 6.060 5.845 5.950 11,351,569 +0.01(+0.17%)
Dec 09, 2024 5.690 5.950 5.680 5.940 9,731,069 +0.23(+4.03%)
Dec 06, 2024 5.690 5.750 5.640 5.710 8,855,904 +0.02(+0.35%)
Dec 05, 2024 5.720 5.730 5.600 5.690 9,069,244 -0.04(-0.70%)
Dec 04, 2024 5.690 5.800 5.670 5.730 9,795,568 +0.07(+1.24%)
Dec 03, 2024 5.460 5.670 5.460 5.660 8,495,706 +0.13(+2.35%)
Dec 02, 2024 5.350 5.590 5.347 5.530 10,954,117 +0.13(+2.41%)
Nov 29, 2024 5.360 5.420 5.310 5.400 5,800,076 +0.01(+0.19%)
Nov 27, 2024 5.410 5.420 5.290 5.390 11,173,967 -0.05(-0.92%)
Nov 26, 2024 5.480 5.558 5.400 5.440 8,966,758 -0.02(-0.37%)
Nov 25, 2024 5.490 5.528 5.400 5.460 8,032,859 -0.10(-1.80%)
Nov 22, 2024 5.760 5.760 5.540 5.560 13,585,819 -0.19(-3.30%)
Nov 21, 2024 5.890 5.926 5.670 5.750 13,377,980 -0.21(-3.52%)
Nov 20, 2024 5.860 6.060 5.840 5.960 11,680,429 +0.05(+0.85%)
Nov 19, 2024 5.960 6.008 5.850 5.910 9,254,992 +0.12(+2.07%)
Nov 18, 2024 5.840 5.910 5.765 5.790 12,557,259 -0.06(-1.03%)
Nov 15, 2024 5.940 5.940 5.800 5.850 14,150,446 -0.08(-1.35%)
Nov 14, 2024 5.820 5.980 5.790 5.930 11,359,920 +0.06(+1.02%)
Nov 13, 2024 5.850 5.900 5.740 5.870 12,811,769 -0.01(-0.17%)
Nov 12, 2024 5.840 5.940 5.810 5.880 15,380,031 +0.05(+0.86%)
Nov 11, 2024 5.900 5.910 5.730 5.830 13,181,554 -0.24(-3.95%)
Nov 08, 2024 6.130 6.209 5.975 6.070 12,887,436 -0.16(-2.57%)
Nov 07, 2024 6.000 6.265 5.995 6.230 11,647,150 +0.27(+4.53%)
Nov 06, 2024 6.190 6.355 5.900 5.960 18,652,306 -1.31(-18.02%)
Nov 05, 2024 7.490 7.510 7.265 7.270 12,415,240 -0.22(-2.94%)
Nov 04, 2024 7.330 7.600 7.305 7.490 10,609,960 +0.15(+2.04%)
Nov 01, 2024 7.310 7.355 7.140 7.340 9,756,119 -0.02(-0.27%)
Oct 31, 2024 7.120 7.360 7.040 7.360 11,303,071 +0.28(+3.95%)
Oct 30, 2024 7.150 7.160 6.935 7.080 8,512,851 -0.08(-1.12%)
Oct 29, 2024 7.080 7.180 7.030 7.160 8,584,505 +0.13(+1.85%)
Oct 28, 2024 7.190 7.190 7.010 7.030 6,081,777 -0.27(-3.70%)
Oct 25, 2024 6.980 7.350 6.940 7.300 11,272,179 +0.23(+3.25%)
Oct 24, 2024 7.070 7.185 7.034 7.070 9,164,723 -0.01(-0.14%)
Oct 23, 2024 7.090 7.170 7.020 7.080 10,511,692 +0.04(+0.57%)
Oct 22, 2024 7.120 7.209 7.010 7.040 8,553,912 +0.04(+0.57%)
Oct 21, 2024 6.870 7.040 6.830 7.000 7,696,322 +0.17(+2.49%)
Oct 18, 2024 6.840 6.940 6.790 6.830 11,651,876 +0.00(+0.00%)
Oct 17, 2024 6.800 6.845 6.740 6.830 9,571,830 -0.05(-0.73%)
Oct 16, 2024 7.080 7.110 6.875 6.880 16,158,077 -0.26(-3.64%)
Oct 15, 2024 7.040 7.170 6.920 7.140 11,361,491 -0.05(-0.70%)
Oct 14, 2024 7.290 7.345 7.160 7.190 5,712,369 -0.13(-1.78%)
Oct 11, 2024 7.650 7.650 7.270 7.320 10,099,101 -0.45(-5.79%)
Oct 10, 2024 7.670 7.850 7.650 7.770 5,115,083 +0.09(+1.17%)
Oct 09, 2024 7.920 7.950 7.632 7.680 6,762,473 -0.21(-2.66%)
Oct 08, 2024 7.950 7.985 7.840 7.890 6,674,263 -0.13(-1.62%)
Oct 07, 2024 7.750 8.125 7.750 8.020 7,692,798 +0.29(+3.75%)
Oct 04, 2024 7.920 8.010 7.720 7.730 8,974,720 -0.40(-4.92%)
Oct 03, 2024 8.100 8.260 8.065 8.130 7,095,656 +0.11(+1.37%)
Oct 02, 2024 8.060 8.170 7.960 8.020 6,115,740 -0.01(-0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.