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 )

13.62 +0.44 (+3.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Mar 29, 2019 334.80 345.47 333.25 339.27 455,808 -1.72(-0.50%)
Mar 28, 2019 347.88 353.74 339.96 341.00 429,996 -9.99(-2.85%)
Mar 27, 2019 347.88 363.38 344.79 350.99 431,805 +3.79(+1.09%)
Mar 26, 2019 349.61 354.77 340.31 347.20 409,094 -8.95(-2.51%)
Mar 25, 2019 364.42 372.00 350.99 356.15 722,636 -6.55(-1.81%)
Mar 22, 2019 334.11 363.04 331.73 362.70 728,564 +35.82(+10.96%)
Mar 21, 2019 343.75 344.10 322.05 326.87 561,192 -13.09(-3.85%)
Mar 20, 2019 332.38 345.82 326.53 339.96 564,744 +7.92(+2.39%)
Mar 19, 2019 322.05 334.45 322.05 332.04 317,888 +42.02(+14.49%)
Mar 18, 2019 294.29 297.96 286.66 290.02 406,939 -6.11(-2.06%)
Mar 15, 2019 297.35 298.57 289.71 296.12 374,465 -2.14(-0.72%)
Mar 14, 2019 295.51 299.18 294.60 298.26 308,982 +3.66(+1.24%)
Mar 13, 2019 295.21 295.82 290.32 294.60 289,619 -3.66(-1.23%)
Mar 12, 2019 297.65 301.62 294.60 298.26 314,586 -0.31(-0.10%)
Mar 11, 2019 312.61 313.53 298.57 298.57 390,464 -16.49(-5.23%)
Mar 08, 2019 320.55 321.46 314.14 315.05 421,438 +0.61(+0.19%)
Mar 07, 2019 306.50 316.58 305.89 314.44 612,306 +8.24(+2.69%)
Mar 06, 2019 289.71 307.42 289.71 306.20 546,409 +16.79(+5.80%)
Mar 05, 2019 285.13 290.32 284.52 289.41 328,992 +4.27(+1.50%)
Mar 04, 2019 275.98 291.85 275.37 285.13 433,498 +7.33(+2.64%)
Mar 01, 2019 279.64 286.05 277.20 277.81 281,112 -7.94(-2.78%)
Feb 28, 2019 283.91 287.88 281.78 285.75 239,493 +3.05(+1.08%)
Feb 27, 2019 287.58 289.10 281.78 282.69 287,431 -1.53(-0.54%)
Feb 26, 2019 279.33 284.83 278.11 284.22 276,552 +6.41(+2.31%)
Feb 25, 2019 273.53 278.72 271.09 277.81 285,985 -0.61(-0.22%)
Feb 22, 2019 283.00 283.91 277.50 278.42 243,400 -7.02(-2.46%)
Feb 21, 2019 283.61 289.41 282.39 285.44 241,611 +3.36(+1.19%)
Feb 20, 2019 286.05 286.97 281.17 282.08 224,081 -3.97(-1.39%)
Feb 19, 2019 292.46 292.46 283.61 286.05 188,676 -2.75(-0.95%)
Feb 15, 2019 297.35 300.09 288.49 288.80 345,237 -14.04(-4.64%)
Feb 14, 2019 309.86 310.78 299.18 302.84 317,584 -2.14(-0.70%)
Feb 13, 2019 304.67 308.95 302.84 304.98 254,175 -2.44(-0.79%)
Feb 12, 2019 313.53 314.14 305.89 307.42 278,425 -11.60(-3.64%)
Feb 11, 2019 324.52 328.79 319.02 319.02 223,062 -7.94(-2.43%)
Feb 08, 2019 333.06 336.12 326.96 326.96 257,095 -0.92(-0.28%)
Feb 07, 2019 326.65 336.12 321.46 327.87 317,772 +7.94(+2.48%)
Feb 06, 2019 319.63 325.13 317.19 319.94 195,563 +0.61(+0.19%)
Feb 05, 2019 319.94 324.52 315.66 319.33 221,715 -0.92(-0.29%)
Feb 04, 2019 330.32 333.67 319.94 320.24 206,976 -10.69(-3.23%)
Feb 01, 2019 330.62 335.51 328.18 330.93 221,561 -1.53(-0.46%)
Jan 31, 2019 341.61 342.53 330.32 332.45 235,059 -8.24(-2.42%)
Jan 30, 2019 346.50 355.65 337.03 340.70 287,603 -10.99(-3.12%)
Jan 29, 2019 348.63 354.43 347.72 351.69 162,530 +1.53(+0.44%)
Jan 28, 2019 354.13 357.49 346.80 350.16 288,531 +6.11(+1.77%)
Jan 25, 2019 348.94 350.77 341.92 344.05 279,471 -13.43(-3.76%)
Jan 24, 2019 365.42 366.03 355.35 357.49 226,786 -6.72(-1.84%)
Jan 23, 2019 358.40 372.44 352.30 364.20 412,550 +2.44(+0.68%)
Jan 22, 2019 350.77 367.87 348.63 361.76 368,906 +17.10(+4.96%)
Jan 18, 2019 350.16 354.43 340.39 344.66 337,912 -10.99(-3.09%)
Jan 17, 2019 369.39 369.39 351.69 355.65 315,440 -9.46(-2.59%)
Jan 16, 2019 372.14 372.14 359.32 365.12 288,289 -7.33(-1.97%)
Jan 15, 2019 379.77 384.35 371.83 372.44 308,357 -10.07(-2.63%)
Jan 14, 2019 378.55 384.35 373.67 382.52 257,781 +10.69(+2.87%)
Jan 11, 2019 377.02 379.77 369.55 371.83 285,250 -0.31(-0.08%)
Jan 10, 2019 384.96 389.85 371.53 372.14 376,789 -5.50(-1.46%)
Jan 09, 2019 383.13 388.32 373.67 377.63 397,305 -9.77(-2.52%)
Jan 08, 2019 395.04 407.55 387.10 387.40 416,245 -17.71(-4.37%)
Jan 07, 2019 428.01 432.59 398.70 405.11 302,080 -22.90(-5.35%)
Jan 04, 2019 463.11 466.17 424.34 428.01 484,704 -52.51(-10.93%)
Jan 03, 2019 465.86 487.84 457.62 480.51 712,335 +23.81(+5.21%)
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.