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

Smallcap Bear -3X Direxion (NY: TZA )

17.24 -0.11 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Oct 31, 2019 323.46 334.92 323.46 327.79 380,544 +6.15(+1.91%)
Oct 30, 2019 319.21 328.25 319.21 321.64 265,148 +3.11(+0.98%)
Oct 29, 2019 323.84 324.83 315.80 318.53 328,093 -3.42(-1.06%)
Oct 28, 2019 326.04 326.27 317.77 321.94 322,689 -8.20(-2.48%)
Oct 25, 2019 337.35 337.35 326.88 330.14 315,252 -5.24(-1.56%)
Oct 24, 2019 330.60 340.24 329.76 335.38 256,680 +1.44(+0.43%)
Oct 23, 2019 334.54 339.48 331.81 333.94 233,395 -1.29(-0.38%)
Oct 22, 2019 334.85 338.11 329.69 335.23 250,390 -0.61(-0.18%)
Oct 21, 2019 335.30 337.12 329.91 335.83 281,961 -9.79(-2.83%)
Oct 18, 2019 343.88 353.59 340.08 345.62 341,183 +4.71(+1.38%)
Oct 17, 2019 348.36 349.80 339.86 340.92 349,708 -12.37(-3.50%)
Oct 16, 2019 355.87 356.10 348.36 353.29 277,039 -0.68(-0.19%)
Oct 15, 2019 363.31 366.12 348.96 353.97 344,409 -12.90(-3.52%)
Oct 14, 2019 365.28 370.97 363.38 366.88 218,913 +4.17(+1.15%)
Oct 11, 2019 366.80 366.80 349.65 362.70 648,016 -19.20(-5.03%)
Oct 10, 2019 385.09 386.99 375.91 381.90 341,767 -16.55(-4.15%)
Oct 09, 2019 383.50 390.71 382.28 398.45 373,178 +6.30(+1.61%)
Oct 08, 2019 384.48 394.73 381.07 392.15 520,997 +18.59(+4.98%)
Oct 07, 2019 374.62 379.47 364.90 373.55 482,925 +2.05(+0.55%)
Oct 04, 2019 380.16 387.41 371.05 371.50 447,435 -12.07(-3.15%)
Oct 03, 2019 391.16 404.52 380.92 383.57 592,721 -2.96(-0.77%)
Oct 02, 2019 383.88 396.85 383.50 386.53 715,054 +9.18(+2.43%)
Oct 01, 2019 351.54 379.85 342.59 377.35 613,284 +20.72(+5.81%)
Sep 30, 2019 356.63 360.42 350.18 356.63 285,553 -1.14(-0.32%)
Sep 27, 2019 346.23 362.31 343.73 357.77 438,093 +8.88(+2.55%)
Sep 26, 2019 339.10 352.08 339.10 348.89 310,342 +10.85(+3.21%)
Sep 25, 2019 350.48 353.90 336.14 338.04 341,735 -11.54(-3.30%)
Sep 24, 2019 331.81 353.06 330.75 349.57 450,540 +15.60(+4.67%)
Sep 23, 2019 337.21 339.01 330.13 333.97 249,518 +0.45(+0.14%)
Sep 20, 2019 331.78 339.54 325.61 333.52 334,869 +2.11(+0.64%)
Sep 19, 2019 324.55 332.46 318.22 331.41 462,960 +4.90(+1.50%)
Sep 18, 2019 320.48 335.02 320.26 326.51 488,173 +6.18(+1.93%)
Sep 17, 2019 320.48 326.51 319.73 320.33 504,726 +2.49(+0.78%)
Sep 16, 2019 323.57 325.15 312.50 317.85 592,529 -3.39(-1.06%)
Sep 13, 2019 317.92 322.29 311.37 321.24 605,574 -1.73(-0.54%)
Sep 12, 2019 322.06 331.78 317.47 322.97 761,882 -0.30(-0.09%)
Sep 11, 2019 339.69 346.10 321.91 323.27 928,372 -20.94(-6.08%)
Sep 10, 2019 359.43 365.01 343.46 344.21 598,649 -13.63(-3.81%)
Sep 09, 2019 367.64 371.33 355.29 357.85 543,151 -14.62(-3.92%)
Sep 06, 2019 366.66 373.03 362.85 372.46 288,663 +4.97(+1.35%)
Sep 05, 2019 373.22 376.83 357.02 367.49 408,211 -20.87(-5.37%)
Sep 04, 2019 387.46 394.21 384.52 388.36 200,222 -9.94(-2.50%)
Sep 03, 2019 392.43 403.43 385.80 398.31 361,702 +16.95(+4.44%)
Aug 30, 2019 373.75 387.76 373.14 381.36 304,897 +2.19(+0.58%)
Aug 29, 2019 387.23 388.51 377.89 379.17 332,139 -20.94(-5.23%)
Aug 28, 2019 417.14 419.85 393.11 400.11 424,407 -14.24(-3.44%)
Aug 27, 2019 389.26 415.63 388.74 414.35 457,879 +17.93(+4.52%)
Aug 26, 2019 398.08 407.87 396.42 396.42 330,909 -13.71(-3.34%)
Aug 23, 2019 381.73 413.90 375.04 410.13 586,062 +34.28(+9.12%)
Aug 22, 2019 370.73 382.11 367.87 375.86 306,840 +3.09(+0.83%)
Aug 21, 2019 370.88 377.29 370.51 372.77 185,213 -9.64(-2.52%)
Aug 20, 2019 376.08 383.24 375.63 382.41 217,067 +7.83(+2.09%)
Aug 19, 2019 373.22 376.08 368.85 374.57 238,146 -11.68(-3.02%)
Aug 16, 2019 407.50 407.50 384.29 386.25 337,604 -26.52(-6.42%)
Aug 15, 2019 403.20 418.72 403.20 412.77 378,733 +5.27(+1.29%)
Aug 14, 2019 394.16 410.43 393.79 407.50 496,018 +31.19(+8.29%)
Aug 13, 2019 391.52 396.42 364.70 376.31 296,092 -12.66(-3.25%)
Aug 12, 2019 380.90 391.37 378.19 388.96 328,247 +14.54(+3.88%)
Aug 09, 2019 363.95 378.34 363.73 374.42 458,859 +14.01(+3.89%)
Aug 08, 2019 378.64 379.85 359.66 360.41 457,324 -24.79(-6.43%)
Aug 07, 2019 396.05 405.16 382.03 385.20 525,028 +0.68(+0.18%)
Aug 06, 2019 388.51 400.49 381.81 384.52 453,642 -10.70(-2.71%)
Aug 05, 2019 382.86 408.10 381.88 395.22 658,072 +32.09(+8.84%)
Aug 02, 2019 357.47 371.56 354.76 363.12 881,389 +11.98(+3.41%)
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.