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 (%)
Dec 31, 2019 270.50 272.36 264.41 267.30 256,449 -1.22(-0.45%)
Dec 30, 2019 266.24 272.86 265.02 268.52 252,113 +1.90(+0.71%)
Dec 27, 2019 260.76 268.58 260.68 266.62 213,249 +3.96(+1.51%)
Dec 26, 2019 261.75 264.11 261.21 262.66 134,358 +0.08(+0.03%)
Dec 24, 2019 263.65 265.70 262.51 262.58 115,982 -1.83(-0.69%)
Dec 23, 2019 264.56 268.75 264.18 264.41 175,043 -1.90(-0.72%)
Dec 20, 2019 265.25 267.15 263.81 266.31 287,767 -1.21(-0.45%)
Dec 19, 2019 269.35 271.10 267.45 267.53 262,480 -2.50(-0.93%)
Dec 18, 2019 270.34 273.83 269.12 270.03 262,660 -2.35(-0.86%)
Dec 17, 2019 274.81 277.02 272.16 272.39 233,172 -3.79(-1.37%)
Dec 16, 2019 275.19 276.71 271.02 276.18 322,562 -5.77(-2.05%)
Dec 13, 2019 279.82 285.82 274.36 281.95 404,784 +3.72(+1.34%)
Dec 12, 2019 284.83 287.56 272.69 278.23 523,335 -7.66(-2.68%)
Dec 11, 2019 284.23 289.08 283.16 285.89 213,076 +0.23(+0.08%)
Dec 10, 2019 286.50 289.08 283.77 285.67 269,029 -0.61(-0.21%)
Dec 09, 2019 284.91 286.73 282.78 286.27 236,183 +1.90(+0.67%)
Dec 06, 2019 285.97 286.27 281.34 284.38 334,331 -10.25(-3.48%)
Dec 05, 2019 292.04 297.43 290.90 294.62 238,218 -0.68(-0.23%)
Dec 04, 2019 297.36 297.96 293.03 295.31 249,755 -6.22(-2.06%)
Dec 03, 2019 306.69 310.56 301.30 301.53 370,962 +2.58(+0.86%)
Dec 02, 2019 288.32 300.24 287.94 298.95 397,153 +8.58(+2.95%)
Nov 29, 2019 286.88 290.75 284.94 290.37 236,485 +5.69(+2.00%)
Nov 27, 2019 287.19 288.55 284.07 284.68 291,509 -5.77(-1.99%)
Nov 26, 2019 290.37 292.80 286.05 290.45 349,890 -0.61(-0.21%)
Nov 25, 2019 306.16 306.92 289.77 291.06 548,365 -19.66(-6.33%)
Nov 22, 2019 310.33 315.95 309.11 310.71 247,830 -2.81(-0.90%)
Nov 21, 2019 307.45 316.56 307.37 313.52 261,379 +5.01(+1.62%)
Nov 20, 2019 308.97 316.10 302.90 308.51 440,871 +2.66(+0.87%)
Nov 19, 2019 305.70 310.33 302.21 305.86 419,351 -3.34(-1.08%)
Nov 18, 2019 307.90 312.31 307.68 309.19 228,889 +2.73(+0.89%)
Nov 15, 2019 304.87 310.02 304.56 306.46 259,622 -4.78(-1.54%)
Nov 14, 2019 312.38 313.07 306.62 311.24 272,296 +0.68(+0.22%)
Nov 13, 2019 313.14 316.48 308.82 310.56 345,214 +3.49(+1.14%)
Nov 12, 2019 306.39 308.89 300.85 307.07 310,917 -0.23(-0.07%)
Nov 11, 2019 311.24 312.31 306.31 307.30 242,038 +1.97(+0.65%)
Nov 08, 2019 310.03 311.93 304.26 305.32 300,692 -2.43(-0.79%)
Nov 07, 2019 301.53 310.49 298.80 307.75 477,682 -2.20(-0.71%)
Nov 06, 2019 306.08 312.46 305.70 309.95 269,800 +4.71(+1.54%)
Nov 05, 2019 303.58 305.86 297.43 305.25 399,455 -1.22(-0.40%)
Nov 04, 2019 303.12 308.82 301.61 306.46 297,519 -4.48(-1.44%)
Nov 01, 2019 321.79 323.84 310.41 310.94 407,446 -16.85(-5.14%)
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%)
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.