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 )

17.35 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 349.34 354.22 346.71 351.59 194,640 +3.76(+1.08%)
Feb 27, 2019 353.85 355.72 346.71 347.84 233,600 -1.88(-0.54%)
Feb 26, 2019 343.70 350.46 342.20 349.71 224,759 +7.89(+2.31%)
Feb 25, 2019 336.57 342.95 333.56 341.83 232,425 -0.75(-0.22%)
Feb 22, 2019 348.21 349.34 341.45 342.58 197,815 -8.64(-2.46%)
Feb 21, 2019 348.96 356.10 347.46 351.22 196,361 +4.13(+1.19%)
Feb 20, 2019 351.97 353.10 345.96 347.08 182,114 -4.88(-1.39%)
Feb 19, 2019 359.86 359.86 348.96 351.97 153,340 -3.38(-0.95%)
Feb 15, 2019 365.87 369.25 354.97 355.35 280,579 -17.28(-4.64%)
Feb 14, 2019 381.27 382.39 368.12 372.63 258,105 -2.63(-0.70%)
Feb 13, 2019 374.88 380.14 372.63 375.26 206,572 -3.00(-0.79%)
Feb 12, 2019 385.77 386.53 376.38 378.26 226,281 -14.27(-3.64%)
Feb 11, 2019 399.30 404.56 392.54 392.54 181,286 -9.77(-2.43%)
Feb 08, 2019 409.81 413.57 402.30 402.30 208,946 -1.13(-0.28%)
Feb 07, 2019 401.93 413.57 395.54 403.43 258,258 +9.77(+2.48%)
Feb 06, 2019 393.29 400.05 390.28 393.66 158,937 +0.75(+0.19%)
Feb 05, 2019 393.66 399.30 388.40 392.91 180,191 -1.13(-0.29%)
Feb 04, 2019 406.44 410.57 393.66 394.04 168,212 -13.15(-3.23%)
Feb 01, 2019 406.81 412.82 403.81 407.19 180,066 -1.88(-0.46%)
Jan 31, 2019 420.33 421.46 406.44 409.06 191,036 -10.14(-2.42%)
Jan 30, 2019 426.34 437.61 414.70 419.21 233,740 -13.52(-3.13%)
Jan 29, 2019 428.97 436.11 427.85 432.73 132,091 +1.88(+0.44%)
Jan 28, 2019 435.73 439.87 426.72 430.85 234,494 +7.51(+1.77%)
Jan 25, 2019 429.35 431.60 420.71 423.34 227,131 -16.53(-3.76%)
Jan 24, 2019 449.63 450.38 437.24 439.87 184,313 -8.26(-1.84%)
Jan 23, 2019 440.99 458.27 433.48 448.13 335,286 +3.00(+0.68%)
Jan 22, 2019 431.60 452.64 428.97 445.12 299,815 +21.04(+4.96%)
Jan 18, 2019 430.85 436.11 418.83 424.09 274,627 -13.52(-3.09%)
Jan 17, 2019 454.52 454.52 432.73 437.61 256,363 -11.64(-2.59%)
Jan 16, 2019 457.90 457.90 442.12 449.26 234,297 -9.01(-1.97%)
Jan 15, 2019 467.29 472.92 457.52 458.27 250,607 -12.40(-2.63%)
Jan 14, 2019 465.79 472.92 459.77 470.67 209,503 +13.15(+2.87%)
Jan 11, 2019 463.91 467.29 454.70 457.52 231,827 -0.38(-0.08%)
Jan 10, 2019 473.67 479.68 457.14 457.90 306,222 -6.76(-1.46%)
Jan 09, 2019 471.42 477.81 459.77 464.66 322,896 -12.02(-2.52%)
Jan 08, 2019 486.07 501.47 476.30 476.68 338,289 -21.79(-4.37%)
Jan 07, 2019 526.64 532.27 490.58 498.46 245,505 -28.17(-5.35%)
Jan 04, 2019 569.84 573.59 522.13 526.64 393,927 -64.61(-10.93%)
Jan 03, 2019 573.22 600.26 563.07 591.25 578,926 +29.30(+5.21%)
Jan 02, 2019 594.63 602.89 556.31 561.95 421,054 -9.77(-1.71%)
Dec 31, 2018 574.72 599.89 570.59 571.71 442,067 -13.52(-2.31%)
Dec 28, 2018 590.50 603.27 557.06 585.24 547,971 -6.76(-1.14%)
Dec 27, 2018 620.54 652.85 591.62 592.00 333,972 -5.24(-0.88%)
Dec 26, 2018 691.59 699.83 595.36 597.24 815,326 -99.98(-14.34%)
Dec 24, 2018 670.25 699.08 659.02 697.21 598,667 +35.57(+5.38%)
Dec 21, 2018 604.35 665.38 596.49 661.64 862,873 +49.43(+8.07%)
Dec 20, 2018 587.12 632.43 578.14 612.21 887,104 +29.96(+5.14%)
Dec 19, 2018 549.31 591.99 527.96 582.26 620,362 +33.32(+6.07%)
Dec 18, 2018 531.71 555.30 520.85 548.93 503,374 +1.50(+0.27%)
Dec 17, 2018 517.48 555.67 504.00 547.43 564,125 +35.20(+6.87%)
Dec 14, 2018 501.38 517.48 485.28 512.24 385,325 +22.47(+4.59%)
Dec 13, 2018 465.81 492.02 461.31 489.77 417,259 +20.22(+4.31%)
Dec 12, 2018 469.18 470.30 450.45 469.55 427,072 -13.85(-2.87%)
Dec 11, 2018 460.94 493.89 456.07 483.40 421,188 +2.25(+0.47%)
Dec 10, 2018 476.29 503.25 470.67 481.16 548,778 +4.12(+0.86%)
Dec 07, 2018 449.33 484.15 438.47 477.04 646,720 +28.46(+6.34%)
Dec 06, 2018 464.31 482.28 448.58 448.58 726,048 +4.12(+0.93%)
Dec 04, 2018 397.66 448.02 394.66 444.46 590,388 +50.18(+12.73%)
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.