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 (%)
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%)
Sep 01, 2017 608.79 612.15 600.23 602.46 131,684 -8.94(-1.46%)
Aug 31, 2017 623.33 626.16 609.17 611.40 178,038 -19.75(-3.13%)
Aug 30, 2017 644.19 646.26 628.54 631.15 139,882 -11.55(-1.80%)
Aug 29, 2017 656.86 660.21 638.23 642.70 218,146 -0.37(-0.06%)
Aug 28, 2017 644.56 653.13 641.21 643.07 204,889 -8.94(-1.37%)
Aug 25, 2017 651.27 657.60 645.10 652.01 201,316 -3.35(-0.51%)
Aug 24, 2017 654.62 663.19 650.52 655.37 248,789 -7.45(-1.12%)
Aug 23, 2017 670.27 674.74 655.37 662.82 225,007 +3.35(+0.51%)
Aug 22, 2017 674.74 676.39 656.86 659.47 175,459 -21.24(-3.12%)
Aug 21, 2017 684.05 691.51 678.47 680.70 172,405 +0.00(+0.00%)
Aug 18, 2017 685.55 691.88 671.39 680.70 260,603 +1.86(+0.27%)
Aug 17, 2017 651.27 679.58 640.93 678.84 341,805 +34.65(+5.38%)
Aug 16, 2017 640.84 647.54 631.34 644.19 186,264 -0.37(-0.06%)
Aug 15, 2017 625.93 645.31 625.56 644.56 156,035 +15.28(+2.43%)
Aug 14, 2017 647.17 647.91 628.54 629.29 214,866 -30.18(-4.58%)
Aug 11, 2017 662.45 668.78 654.99 659.47 236,965 -1.86(-0.28%)
Aug 10, 2017 634.50 661.70 634.50 661.33 339,834 +34.65(+5.53%)
Aug 09, 2017 622.95 633.76 619.62 626.68 266,207 +14.53(+2.37%)
Aug 08, 2017 606.93 615.87 588.67 612.15 257,776 +6.71(+1.11%)
Aug 07, 2017 605.81 615.13 600.60 605.44 153,616 -2.98(-0.49%)
Aug 04, 2017 612.52 618.11 607.30 608.42 139,090 -8.94(-1.45%)
Aug 03, 2017 606.56 622.58 604.70 617.36 176,666 +8.94(+1.47%)
Aug 02, 2017 591.66 615.13 589.05 608.42 243,535 +19.37(+3.29%)
Aug 01, 2017 584.20 599.48 583.83 589.05 132,050 -3.73(-0.63%)
Jul 31, 2017 583.83 599.11 581.97 592.77 149,858 +5.59(+0.95%)
Jul 28, 2017 586.07 592.61 581.60 587.18 178,767 +5.22(+0.90%)
Jul 27, 2017 568.18 591.66 566.32 581.97 267,257 +11.18(+1.96%)
Jul 26, 2017 561.10 573.77 561.10 570.79 202,828 +8.20(+1.46%)
Jul 25, 2017 562.60 287,277 -15.27(-2.64%)
Jul 24, 2017 582.34 586.28 576.38 577.87 147,688 -2.24(-0.39%)
Jul 21, 2017 574.89 583.46 571.16 580.11 228,352 +7.82(+1.37%)
Jul 20, 2017 573.40 576.94 568.56 572.28 201,858 -0.75(-0.13%)
Jul 19, 2017 587.93 588.30 573.03 573.03 240,436 -17.51(-2.97%)
Jul 18, 2017 592.40 598.74 588.67 590.54 205,644 +4.47(+0.76%)
Jul 17, 2017 592.03 596.44 581.93 586.07 199,957 -4.47(-0.76%)
Jul 14, 2017 597.99 597.99 583.74 590.54 227,132 -2.98(-0.50%)
Jul 13, 2017 596.50 607.30 592.77 593.52 165,200 -1.49(-0.25%)
Jul 12, 2017 599.11 599.75 584.07 595.01 262,471 -13.78(-2.26%)
Jul 11, 2017 615.13 625.56 607.68 608.79 191,817 -4.84(-0.79%)
Jul 10, 2017 613.26 620.38 600.97 613.64 234,730 +6.71(+1.11%)
Jul 07, 2017 620.72 623.70 603.58 606.93 175,527 -17.14(-2.75%)
Jul 06, 2017 614.38 628.36 607.30 624.07 269,114 +23.10(+3.84%)
Jul 05, 2017 599.48 611.77 597.77 600.97 248,875 +6.33(+1.07%)
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.