Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

17.75 +0.42 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Dec 03, 2018 392.04 411.14 391.67 394.29 263,152 -11.61(-2.86%)
Nov 30, 2018 416.00 419.38 404.40 405.89 265,755 -7.11(-1.72%)
Nov 29, 2018 414.51 423.87 405.52 413.01 266,092 +4.12(+1.01%)
Nov 28, 2018 435.85 449.70 408.14 408.89 400,988 -32.58(-7.38%)
Nov 27, 2018 436.60 444.09 432.11 441.47 289,036 +10.48(+2.43%)
Nov 26, 2018 435.10 440.72 425.74 430.98 247,637 -16.48(-3.68%)
Nov 23, 2018 458.69 458.69 435.48 447.46 162,604 +0.38(+0.08%)
Nov 21, 2018 447.08 447.08 447.08 0 -17.97(-3.86%)
Nov 20, 2018 454.95 469.18 444.46 465.06 433,472 +25.46(+5.79%)
Nov 19, 2018 417.13 444.46 414.88 439.60 341,621 +24.71(+5.96%)
Nov 16, 2018 425.74 430.61 412.26 414.88 364,940 -3.00(-0.72%)
Nov 15, 2018 445.21 448.21 416.00 417.88 457,866 -18.35(-4.21%)
Nov 14, 2018 415.63 444.46 410.76 436.23 452,466 +9.36(+2.19%)
Nov 13, 2018 418.25 429.11 405.89 426.86 386,298 +4.12(+0.97%)
Nov 12, 2018 399.53 424.24 398.41 422.75 353,293 +24.34(+6.11%)
Nov 09, 2018 385.68 407.39 385.49 398.41 292,937 +20.59(+5.45%)
Nov 08, 2018 380.81 382.68 371.45 377.81 208,431 +1.87(+0.50%)
Nov 07, 2018 390.92 395.04 374.82 375.94 299,275 -19.85(-5.01%)
Nov 06, 2018 404.02 404.77 392.42 395.79 218,240 -5.99(-1.49%)
Nov 05, 2018 401.03 413.76 395.79 401.78 248,768 +0.75(+0.19%)
Nov 02, 2018 400.65 413.20 393.54 401.03 403,841 -3.75(-0.93%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.