Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Consumer Staples Bear 3X Direxion (NY: LACK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 16, 2020 7.783 7.783 0 +0.00(+0.00%)
Oct 15, 2020 8.030 8.030 7.810 7.810 1,153 -0.01(-0.13%)
Oct 14, 2020 7.900 7.900 7.820 7.820 307 +0.14(+1.79%)
Oct 13, 2020 7.670 7.682 7.670 7.682 567 +0.00(+0.03%)
Oct 12, 2020 7.810 7.810 7.580 7.680 2,411 -0.29(-3.63%)
Oct 09, 2020 7.969 7.969 7.969 7.969 0 -0.18(-2.22%)
Oct 08, 2020 8.150 8.150 8.150 8.150 233 -0.13(-1.61%)
Oct 07, 2020 8.300 8.300 8.283 8.283 1,220 -0.28(-3.27%)
Oct 06, 2020 8.563 8.563 8.563 8.563 146 +0.12(+1.47%)
Oct 05, 2020 8.540 8.540 8.439 8.439 2,200 -0.15(-1.71%)
Oct 02, 2020 8.630 8.630 8.580 8.586 700 +0.11(+1.29%)
Oct 01, 2020 8.476 8.476 8.476 8.476 10 -0.07(-0.86%)
Sep 30, 2020 8.590 8.620 8.549 8.549 1,009 -0.36(-4.06%)
Sep 29, 2020 8.912 8.912 8.912 8.912 3 +0.12(+1.37%)
Sep 28, 2020 8.820 8.820 8.689 8.791 2,989 -0.28(-3.05%)
Sep 25, 2020 9.180 9.180 9.068 9.068 1,100 -0.14(-1.51%)
Sep 24, 2020 9.590 9.600 9.207 9.207 1,027 -0.23(-2.47%)
Sep 23, 2020 8.910 9.440 8.909 9.440 700 +0.43(+4.72%)
Sep 22, 2020 9.230 9.230 8.940 9.014 1,967 -0.19(-2.04%)
Sep 21, 2020 9.240 9.372 9.160 9.202 7,960 +0.24(+2.62%)
Sep 18, 2020 8.840 9.080 8.840 8.967 1,200 +0.20(+2.27%)
Sep 17, 2020 8.840 8.840 8.660 8.768 943 +0.19(+2.21%)
Sep 16, 2020 8.378 8.578 8.370 8.578 872 +0.13(+1.50%)
Sep 15, 2020 8.360 8.452 8.290 8.452 3,616 +0.04(+0.43%)
Sep 14, 2020 8.390 8.415 8.370 8.415 264 -0.18(-2.06%)
Sep 11, 2020 8.710 8.710 8.490 8.592 4,000 -0.11(-1.32%)
Sep 10, 2020 8.390 8.707 8.390 8.707 2,022 +0.28(+3.29%)
Sep 09, 2020 8.660 8.660 8.235 8.430 51,953 -0.43(-4.85%)
Sep 08, 2020 8.280 8.900 8.280 8.860 46,824 +0.56(+6.74%)
Sep 04, 2020 8.410 8.410 8.301 8.301 600 +0.05(+0.61%)
Sep 03, 2020 8.010 8.342 7.750 8.250 10,458 +0.44(+5.59%)
Sep 02, 2020 8.063 8.063 7.795 7.814 7,307 -0.50(-6.04%)
Sep 01, 2020 8.420 8.420 8.316 8.316 558 +0.04(+0.48%)
Aug 31, 2020 8.365 8.380 8.276 8.276 1,444 +0.03(+0.41%)
Aug 28, 2020 8.243 8.243 8.243 8.243 100 -0.22(-2.55%)
Aug 27, 2020 8.400 8.458 8.378 8.458 2,373 -0.17(-1.99%)
Aug 26, 2020 8.790 8.790 8.624 8.630 376 -0.03(-0.40%)
Aug 25, 2020 8.730 8.730 8.665 8.665 13,568 +0.03(+0.30%)
Aug 24, 2020 8.840 8.840 8.639 8.639 1,355 -0.21(-2.39%)
Aug 21, 2020 8.973 8.973 8.850 8.850 2,000 -0.08(-0.90%)
Aug 20, 2020 9.020 9.020 8.930 8.930 1,877 +0.08(+0.94%)
Aug 19, 2020 8.730 8.847 8.730 8.847 385 +0.18(+2.04%)
Aug 18, 2020 8.670 8.670 8.670 8.670 217 -0.07(-0.82%)
Aug 17, 2020 8.730 8.880 8.670 8.742 2,976 -0.15(-1.68%)
Aug 14, 2020 8.900 8.960 8.850 8.892 2,900 -0.01(-0.17%)
Aug 13, 2020 8.885 8.906 8.850 8.906 739 +0.06(+0.64%)
Aug 12, 2020 8.810 8.850 8.800 8.850 13,345 -0.42(-4.49%)
Aug 11, 2020 8.900 9.266 8.880 9.266 537 +0.21(+2.26%)
Aug 10, 2020 9.180 9.180 9.061 9.061 2,500 -0.14(-1.51%)
Aug 07, 2020 9.310 9.310 9.200 9.200 5,200 -0.15(-1.58%)
Aug 06, 2020 9.348 9.348 9.348 9.348 52 +0.01(+0.09%)
Aug 05, 2020 9.385 9.385 9.340 9.340 519 +0.02(+0.21%)
Aug 04, 2020 9.640 9.640 9.320 9.320 2,856 -0.32(-3.36%)
Aug 03, 2020 9.610 9.644 9.610 9.644 4,799 +0.05(+0.56%)
Jul 31, 2020 9.720 9.905 9.590 9.590 13,700 +0.03(+0.28%)
Jul 30, 2020 9.650 9.650 9.563 9.563 373 +0.01(+0.14%)
Jul 29, 2020 9.590 9.590 9.510 9.550 568 -0.06(-0.66%)
Jul 28, 2020 9.730 9.730 9.490 9.614 513 -0.09(-0.93%)
Jul 27, 2020 9.704 9.704 9.704 9.704 134 -0.17(-1.67%)
Jul 24, 2020 9.898 9.898 9.600 9.869 2,000 +0.05(+0.49%)
Jul 23, 2020 9.765 9.821 9.765 9.821 576 -0.08(-0.80%)
Jul 22, 2020 10.23 10.23 9.900 9.900 659 -0.25(-2.49%)
Jul 21, 2020 9.930 10.15 9.930 10.15 307 -0.32(-3.03%)
Jul 20, 2020 10.10 10.50 10.10 10.47 2,800 +0.35(+3.48%)
Jul 17, 2020 10.12 10.12 10.12 10.12 300 -0.17(-1.63%)
Jul 16, 2020 10.31 10.39 10.28 10.28 1,985 -0.09(-0.82%)
Jul 15, 2020 10.25 10.37 10.25 10.37 1,517 +0.03(+0.25%)
Jul 14, 2020 11.01 11.01 10.34 10.34 2,252 -0.55(-5.08%)
Jul 13, 2020 10.75 10.94 10.56 10.90 679 +0.13(+1.21%)
Jul 10, 2020 10.78 10.78 10.76 10.77 1,000 -0.71(-6.22%)
Jul 09, 2020 11.17 11.60 11.17 11.48 807 +0.31(+2.75%)
Jul 08, 2020 11.16 11.18 11.16 11.18 808 +0.05(+0.45%)
Jul 07, 2020 11.58 11.58 11.13 11.13 1,631 -0.31(-2.69%)
Jul 06, 2020 11.50 11.59 11.43 11.43 838 -0.15(-1.27%)
Jul 02, 2020 11.27 11.67 11.27 11.58 3,800 -0.20(-1.70%)
Jul 01, 2020 11.68 11.78 11.57 11.78 14,596 +0.07(+0.60%)
Jun 30, 2020 12.01 12.01 11.71 11.71 2,743 -0.41(-3.38%)
Jun 29, 2020 12.33 12.39 12.12 12.12 15,103 -0.67(-5.24%)
Jun 26, 2020 12.22 12.80 12.22 12.79 2,900 +0.73(+6.10%)
Jun 25, 2020 12.38 12.49 12.06 12.06 2,466 -0.29(-2.35%)
Jun 24, 2020 12.02 12.41 11.98 12.35 4,960 +0.62(+5.32%)
Jun 23, 2020 11.39 11.72 11.36 11.72 3,688 +0.03(+0.27%)
Jun 22, 2020 11.70 11.74 11.56 11.69 13,487 +0.16(+1.38%)
Jun 19, 2020 11.06 11.53 11.05 11.53 800 +0.14(+1.24%)
Jun 18, 2020 11.60 11.69 11.39 11.39 5,909 -0.21(-1.77%)
Jun 17, 2020 11.53 11.65 11.42 11.60 7,040 -0.04(-0.36%)
Jun 16, 2020 11.37 11.66 11.35 11.64 11,965 -0.48(-3.99%)
Jun 15, 2020 13.03 13.05 12.12 12.12 12,510 -0.39(-3.12%)
Jun 12, 2020 12.21 12.70 12.21 12.51 3,800 -0.01(-0.04%)
Jun 11, 2020 11.80 12.55 11.56 12.52 25,283 +1.30(+11.62%)
Jun 10, 2020 11.22 11.25 11.15 11.21 9,300 +0.03(+0.28%)
Jun 09, 2020 11.33 11.33 11.09 11.18 16,258 +0.25(+2.27%)
Jun 08, 2020 11.26 11.26 10.93 10.93 1,646 -0.32(-2.85%)
Jun 05, 2020 11.28 11.52 11.18 11.25 3,400 -0.56(-4.74%)
Jun 04, 2020 11.63 11.81 11.62 11.81 2,814 +0.26(+2.22%)
Jun 03, 2020 11.55 11.56 11.46 11.56 2,781 -0.11(-0.97%)
Jun 02, 2020 11.75 11.81 11.66 11.67 1,433 -0.04(-0.34%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.