Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Active Bear ETF (NY: HDGE )

21.24 +0.30 (+1.42%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 156.10 157.28 155.10 155.65 37,992 -0.55(-0.35%)
Apr 29, 2013 157.65 157.65 155.65 156.19 17,789 -1.82(-1.15%)
Apr 26, 2013 157.10 158.81 156.92 158.01 27,597 +1.09(+0.70%)
Apr 25, 2013 158.74 158.74 155.92 156.92 56,259 -2.82(-1.77%)
Apr 24, 2013 160.84 161.02 159.38 159.74 54,541 -1.64(-1.02%)
Apr 23, 2013 162.38 162.84 160.89 161.38 39,071 -2.91(-1.77%)
Apr 22, 2013 164.30 166.39 163.48 164.30 31,062 -0.73(-0.44%)
Apr 19, 2013 165.75 166.39 164.39 165.03 38,075 -1.28(-0.77%)
Apr 18, 2013 164.21 166.86 164.21 166.30 97,354 +1.82(+1.11%)
Apr 17, 2013 163.02 165.48 162.84 164.48 80,998 +3.19(+1.98%)
Apr 16, 2013 162.20 162.91 159.74 161.29 71,473 -1.46(-0.90%)
Apr 15, 2013 160.11 163.93 159.80 162.75 92,984 +3.55(+2.23%)
Apr 12, 2013 158.38 160.01 158.19 159.20 16,080 +1.46(+0.92%)
Apr 11, 2013 157.65 158.47 156.74 157.74 57,215 -0.53(-0.33%)
Apr 10, 2013 157.56 162.01 157.56 158.27 58,146 -1.38(-0.87%)
Apr 09, 2013 163.93 164.06 159.65 159.65 62,407 -5.83(-3.52%)
Apr 08, 2013 165.48 166.30 164.39 165.48 30,372 -0.46(-0.27%)
Apr 05, 2013 168.21 168.85 165.57 165.94 110,537 +1.18(+0.72%)
Apr 04, 2013 166.03 166.48 164.57 164.75 67,415 -1.55(-0.93%)
Apr 03, 2013 164.30 166.66 163.75 166.30 126,213 +2.09(+1.28%)
Apr 02, 2013 163.93 164.74 163.17 164.21 37,564 -0.64(-0.39%)
Apr 01, 2013 163.11 164.93 162.38 164.84 30,394 +1.82(+1.12%)
Mar 28, 2013 164.66 164.66 162.57 163.02 51,358 -0.18(-0.11%)
Mar 27, 2013 162.93 164.62 162.85 163.20 36,002 +0.55(+0.34%)
Mar 26, 2013 162.57 163.29 162.48 162.66 24,951 -0.64(-0.39%)
Mar 25, 2013 162.57 164.12 161.84 163.29 34,652 +0.82(+0.50%)
Mar 22, 2013 161.93 162.84 161.84 162.48 22,989 +0.55(+0.34%)
Mar 21, 2013 161.56 162.20 160.84 161.93 33,303 +1.37(+0.85%)
Mar 20, 2013 161.75 161.75 160.29 160.56 23,035 -1.73(-1.07%)
Mar 19, 2013 160.75 163.75 160.65 162.29 105,105 +1.73(+1.08%)
Mar 18, 2013 161.02 161.02 159.38 160.56 49,061 +2.00(+1.26%)
Mar 15, 2013 158.10 159.01 157.92 158.56 13,250 +1.00(+0.64%)
Mar 14, 2013 157.83 158.29 157.28 157.56 14,076 -0.91(-0.57%)
Mar 13, 2013 157.74 158.47 157.56 158.47 18,003 +0.61(+0.39%)
Mar 12, 2013 157.47 158.29 156.83 157.86 11,182 +0.21(+0.13%)
Mar 11, 2013 157.38 158.38 157.19 157.65 17,284 +0.42(+0.27%)
Mar 08, 2013 157.10 158.19 156.65 157.23 22,423 -1.06(-0.67%)
Mar 07, 2013 158.10 158.83 157.56 158.29 15,593 -0.36(-0.23%)
Mar 06, 2013 159.10 159.20 158.10 158.65 27,684 -1.37(-0.85%)
Mar 05, 2013 161.02 161.02 159.38 160.02 39,389 -2.46(-1.51%)
Mar 04, 2013 162.20 163.39 162.00 162.47 13,038 +0.73(+0.45%)
Mar 01, 2013 163.39 164.39 161.56 161.75 36,289 -0.09(-0.06%)
Feb 28, 2013 162.29 162.29 160.65 161.84 17,298 +0.18(+0.11%)
Feb 27, 2013 163.48 163.84 160.75 161.66 24,336 -1.46(-0.89%)
Feb 26, 2013 162.75 164.93 162.38 163.11 57,263 +2.37(+1.47%)
Feb 22, 2013 160.75 161.75 160.29 160.75 32,313 -2.64(-1.62%)
Feb 21, 2013 160.56 163.48 160.56 163.39 78,415 +4.37(+2.75%)
Feb 20, 2013 155.83 159.01 155.46 159.01 32,871 +3.19(+2.05%)
Feb 19, 2013 156.28 156.45 155.46 155.83 45,768 -1.28(-0.81%)
Feb 15, 2013 156.10 157.38 155.74 157.10 11,703 +0.91(+0.58%)
Feb 14, 2013 156.65 157.65 156.01 156.19 10,476 +1.00(+0.65%)
Feb 13, 2013 154.46 155.65 154.28 155.19 8,331 +1.91(+1.25%)
Feb 12, 2013 153.91 154.28 152.91 153.28 18,243 -1.00(-0.65%)
Feb 11, 2013 154.92 155.28 154.10 154.28 10,853 -0.46(-0.29%)
Feb 08, 2013 154.19 154.99 154.19 154.73 21,947 -0.45(-0.29%)
Feb 07, 2013 154.92 156.19 154.73 155.19 16,240 +0.18(+0.11%)
Feb 06, 2013 156.56 156.56 154.82 155.01 11,910 -2.46(-1.56%)
Feb 04, 2013 156.74 157.67 156.01 157.47 21,245 +0.91(+0.58%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.