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 )

18.01 -0.41 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 448.96 456.04 445.05 453.06 366,091 -2.24(-0.49%)
Nov 29, 2017 456.04 459.02 448.00 455.29 464,794 -4.84(-1.05%)
Nov 28, 2017 477.65 481.19 459.39 460.13 291,502 -22.73(-4.71%)
Nov 27, 2017 476.16 483.24 472.24 482.86 175,355 +4.47(+0.93%)
Nov 24, 2017 475.41 480.25 474.67 478.39 88,750 -0.75(-0.16%)
Nov 22, 2017 475.04 479.14 470.70 479.14 145,418 +1.86(+0.39%)
Nov 21, 2017 485.84 487.33 475.41 477.27 229,840 -15.28(-3.10%)
Nov 20, 2017 501.12 504.84 492.18 492.55 166,492 -11.18(-2.22%)
Nov 17, 2017 515.28 516.39 497.39 503.73 211,873 -5.96(-1.17%)
Nov 16, 2017 526.45 527.39 503.35 509.69 330,225 -23.85(-4.47%)
Nov 15, 2017 536.89 545.64 527.20 533.53 245,859 +6.33(+1.20%)
Nov 14, 2017 529.81 533.91 524.28 527.20 236,464 +4.10(+0.78%)
Nov 13, 2017 530.55 535.02 520.87 523.10 171,287 -0.37(-0.07%)
Nov 10, 2017 522.36 525.52 517.51 523.47 186,369 +1.12(+0.21%)
Nov 09, 2017 526.45 536.51 514.90 522.36 398,855 +6.33(+1.23%)
Nov 08, 2017 521.61 530.92 513.79 516.02 255,583 -1.86(-0.36%)
Nov 07, 2017 500.75 523.10 500.19 517.88 315,628 +17.14(+3.42%)
Nov 06, 2017 502.24 504.85 494.79 500.75 148,759 -2.61(-0.52%)
Nov 03, 2017 503.73 508.15 499.26 503.35 110,217 +1.86(+0.37%)
Nov 02, 2017 506.33 511.55 495.90 501.49 168,412 -3.72(-0.74%)
Nov 01, 2017 484.35 513.79 483.61 505.22 320,807 +9.31(+1.88%)
Oct 31, 2017 500.37 502.24 490.31 495.90 207,291 -10.81(-2.13%)
Oct 30, 2017 514.53 494.60 506.71 249,604 +15.28(+3.11%)
Oct 27, 2017 500.00 505.96 489.94 491.43 227,643 -9.69(-1.93%)
Oct 26, 2017 499.26 504.30 495.90 501.12 175,148 -3.73(-0.74%)
Oct 25, 2017 500.75 516.77 499.26 504.85 283,414 +7.82(+1.57%)
Oct 24, 2017 495.53 498.88 491.06 497.02 156,789 -3.72(-0.74%)
Oct 23, 2017 488.08 501.86 488.08 500.75 194,715 +10.80(+2.21%)
Oct 20, 2017 486.59 490.69 486.22 489.94 151,922 -6.33(-1.28%)
Oct 19, 2017 501.49 507.45 495.90 496.27 189,603 +1.86(+0.38%)
Oct 18, 2017 495.16 498.70 490.31 494.41 167,148 -7.45(-1.48%)
Oct 17, 2017 497.02 504.47 491.80 501.86 160,997 +4.47(+0.90%)
Oct 16, 2017 493.67 499.05 486.22 497.39 157,931 +1.49(+0.30%)
Oct 13, 2017 490.69 497.02 489.57 495.90 130,819 +2.61(+0.53%)
Oct 12, 2017 494.79 498.88 489.20 493.30 141,499 +1.12(+0.23%)
Oct 11, 2017 490.31 494.78 487.36 492.18 125,573 +1.12(+0.23%)
Oct 10, 2017 489.94 495.16 486.77 491.06 161,424 -4.10(-0.83%)
Oct 09, 2017 487.33 497.39 482.86 495.16 173,631 +6.33(+1.30%)
Oct 06, 2017 492.18 493.67 486.22 488.82 172,703 +1.49(+0.31%)
Oct 05, 2017 486.59 490.50 483.42 487.33 148,780 -3.73(-0.76%)
Oct 04, 2017 488.45 495.16 483.61 491.06 216,747 +4.84(+1.00%)
Oct 03, 2017 487.71 495.90 486.22 486.22 175,561 -2.98(-0.61%)
Oct 02, 2017 507.45 508.94 489.20 489.20 251,383 -19.38(-3.81%)
Sep 29, 2017 510.81 512.67 505.22 508.57 157,895 -2.98(-0.58%)
Sep 28, 2017 517.51 522.36 508.94 511.55 200,465 -4.10(-0.79%)
Sep 27, 2017 541.36 510.81 515.65 456,763 -32.04(-5.85%)
Sep 26, 2017 551.42 552.53 541.54 547.69 198,798 -4.84(-0.88%)
Sep 25, 2017 555.52 562.22 547.69 552.53 245,882 -2.98(-0.54%)
Sep 22, 2017 563.34 563.87 552.35 555.52 186,712 -6.71(-1.19%)
Sep 21, 2017 558.87 564.83 555.68 562.22 147,607 +1.49(+0.27%)
Sep 20, 2017 564.83 567.07 558.50 560.73 153,635 -5.96(-1.05%)
Sep 19, 2017 563.71 569.30 562.41 566.69 88,194 +0.37(+0.07%)
Sep 18, 2017 575.26 576.01 560.73 566.32 234,494 -12.29(-2.12%)
Sep 15, 2017 587.56 588.30 577.50 578.62 130,131 -6.33(-1.08%)
Sep 14, 2017 585.69 589.79 580.85 584.95 106,707 +1.49(+0.26%)
Sep 13, 2017 590.16 591.12 579.73 583.46 138,398 -5.22(-0.89%)
Sep 12, 2017 594.64 597.62 587.00 588.67 152,546 -10.81(-1.80%)
Sep 11, 2017 603.21 605.26 597.24 599.48 143,060 -19.37(-3.13%)
Sep 08, 2017 622.95 626.68 611.40 618.85 156,865 -1.12(-0.18%)
Sep 07, 2017 613.64 626.68 612.52 619.97 137,146 +4.84(+0.79%)
Sep 06, 2017 611.77 620.34 608.42 615.13 145,046 -3.73(-0.60%)
Sep 05, 2017 600.60 626.68 597.24 618.85 203,181 +16.39(+2.72%)
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.