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 )

18.94 -0.56 (-2.87%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2018 412.63 426.44 407.79 426.07 173,440 +11.19(+2.70%)
Apr 27, 2018 413.75 422.34 409.65 414.87 169,930 +1.87(+0.45%)
Apr 26, 2018 417.11 420.88 409.28 413.01 154,483 -5.97(-1.42%)
Apr 25, 2018 417.86 428.87 414.13 418.98 222,504 +1.87(+0.45%)
Apr 24, 2018 405.92 426.81 399.76 417.11 296,077 +7.46(+1.82%)
Apr 23, 2018 406.29 415.62 402.19 409.65 175,121 +1.49(+0.37%)
Apr 20, 2018 404.05 411.04 399.20 408.16 246,343 +6.72(+1.67%)
Apr 19, 2018 395.85 405.17 393.05 401.44 226,202 +7.83(+1.99%)
Apr 18, 2018 392.86 395.85 386.52 393.61 185,444 -2.98(-0.75%)
Apr 17, 2018 403.31 405.36 393.42 396.59 189,159 -13.43(-3.28%)
Apr 16, 2018 413.75 419.97 406.17 410.02 158,798 -10.45(-2.48%)
Apr 13, 2018 410.40 424.57 410.40 420.47 211,329 +5.22(+1.26%)
Apr 12, 2018 417.49 421.22 409.65 415.25 187,298 -7.83(-1.85%)
Apr 11, 2018 431.29 432.04 418.42 423.08 206,858 -3.36(-0.79%)
Apr 10, 2018 436.89 441.18 420.84 426.44 275,850 -25.37(-5.61%)
Apr 09, 2018 443.23 452.37 432.78 451.81 200,972 -0.37(-0.08%)
Apr 06, 2018 436.51 462.82 427.56 452.18 329,869 +24.62(+5.76%)
Apr 05, 2018 430.54 436.69 425.51 427.56 166,513 -10.82(-2.47%)
Apr 04, 2018 471.58 473.45 434.27 438.38 308,208 -17.16(-3.77%)
Apr 03, 2018 465.61 473.45 451.81 455.54 251,836 -18.28(-3.86%)
Apr 02, 2018 445.84 483.15 440.62 473.82 372,722 +31.71(+7.17%)
Mar 29, 2018 442.11 442.11 442.11 0 -13.80(-3.03%)
Mar 28, 2018 452.18 464.49 446.96 455.91 351,831 +0.37(+0.08%)
Mar 27, 2018 427.93 461.14 427.56 455.54 316,997 +24.62(+5.71%)
Mar 26, 2018 441.74 457.22 430.17 430.92 306,207 -30.22(-6.55%)
Mar 23, 2018 430.54 461.14 426.44 461.14 356,596 +28.73(+6.64%)
Mar 22, 2018 415.62 432.78 407.60 432.41 319,533 +26.12(+6.43%)
Mar 21, 2018 412.63 413.57 397.71 406.29 258,578 -6.71(-1.63%)
Mar 20, 2018 410.40 416.86 407.04 413.01 152,771 +0.19(+0.05%)
Mar 19, 2018 405.37 426.79 405.37 412.82 286,779 +10.81(+2.69%)
Mar 16, 2018 408.35 409.46 397.73 402.01 165,856 -6.33(-1.55%)
Mar 15, 2018 399.40 412.44 398.66 408.35 163,667 +6.33(+1.58%)
Mar 14, 2018 391.21 403.73 389.53 402.01 214,286 +5.59(+1.41%)
Mar 13, 2018 385.62 398.66 383.01 396.42 271,347 +5.59(+1.43%)
Mar 12, 2018 390.84 395.68 387.48 390.84 226,178 -2.61(-0.66%)
Mar 09, 2018 405.74 409.09 392.33 393.44 294,986 -19.00(-4.61%)
Mar 08, 2018 409.09 419.90 404.58 412.44 197,862 +1.86(+0.45%)
Mar 07, 2018 408.72 410.58 286,427 -11.18(-2.65%)
Mar 06, 2018 428.47 442.62 421.01 421.76 287,230 -13.41(-3.08%)
Mar 05, 2018 451.19 454.36 429.96 435.17 251,158 -11.55(-2.59%)
Mar 02, 2018 481.75 483.98 443.14 446.72 376,582 -22.36(-4.77%)
Mar 01, 2018 467.59 483.61 454.32 469.08 515,238 +4.10(+0.88%)
Feb 28, 2018 441.13 465.72 436.85 464.98 282,453 +21.24(+4.79%)
Feb 27, 2018 425.49 444.11 419.15 443.74 272,728 +17.14(+4.02%)
Feb 26, 2018 429.96 438.90 424.00 426.60 214,998 -8.57(-1.97%)
Feb 23, 2018 443.74 450.82 434.43 435.17 206,117 -17.14(-3.79%)
Feb 22, 2018 453.06 452.31 302,239 +2.61(+0.58%)
Feb 21, 2018 448.21 451.94 426.98 449.70 324,848 -1.86(-0.41%)
Feb 20, 2018 447.84 454.78 436.81 451.57 259,427 +10.43(+2.36%)
Feb 16, 2018 441.13 441.13 441.13 0 -4.10(-0.92%)
Feb 15, 2018 451.57 459.39 444.49 445.23 269,691 -15.28(-3.32%)
Feb 14, 2018 494.79 498.88 456.41 460.51 404,877 -25.34(-5.21%)
Feb 13, 2018 497.39 501.12 482.86 485.84 248,967 -3.35(-0.69%)
Feb 12, 2018 501.12 516.39 481.37 489.20 485,052 -13.79(-2.74%)
Feb 09, 2018 503.35 548.44 490.69 502.98 739,568 -14.53(-2.81%)
Feb 08, 2018 473.92 517.51 473.92 517.51 451,254 +41.36(+8.69%)
Feb 07, 2018 477.65 486.59 475.78 476.16 356,385 -0.37(-0.08%)
Feb 06, 2018 517.14 529.81 469.45 476.53 757,813 +1.12(+0.24%)
Feb 05, 2018 453.06 490.49 447.10 475.41 724,291 +33.16(+7.50%)
Feb 02, 2018 425.11 445.05 424.37 442.25 456,898 +23.84(+5.70%)
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.