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 )

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 (%)
Dec 31, 2020 52.32 52.32 52.32 4,222,592 +0.15(+0.29%)
Dec 30, 2020 53.31 53.31 51.33 52.16 4,222,592 -1.75(-3.25%)
Dec 29, 2020 50.57 54.60 50.34 53.92 4,474,143 +2.97(+5.83%)
Dec 28, 2020 48.66 50.95 48.66 50.95 3,206,716 +0.61(+1.21%)
Dec 24, 2020 49.73 51.02 49.65 50.34 1,422,703 +0.15(+0.30%)
Dec 23, 2020 50.72 51.17 49.80 50.18 3,779,937 -1.37(-2.66%)
Dec 22, 2020 52.77 53.31 51.33 51.55 4,044,831 -1.68(-3.15%)
Dec 21, 2020 56.05 56.43 52.93 53.23 4,188,666 -0.08(-0.14%)
Dec 18, 2020 52.32 53.69 51.25 53.31 3,131,190 +0.76(+1.45%)
Dec 17, 2020 53.69 54.37 52.47 52.55 2,774,123 -1.90(-3.50%)
Dec 16, 2020 53.53 55.29 53.46 54.45 2,668,310 +0.46(+0.85%)
Dec 15, 2020 56.58 57.57 53.92 53.99 3,524,587 -4.34(-7.44%)
Dec 14, 2020 56.50 58.33 55.36 58.33 2,967,962 -0.15(-0.26%)
Dec 11, 2020 58.79 60.31 57.19 58.48 3,040,109 +0.84(+1.45%)
Dec 10, 2020 60.85 61.38 57.27 57.65 2,462,734 -1.68(-2.82%)
Dec 09, 2020 57.04 60.69 56.28 59.32 3,253,386 +1.29(+2.23%)
Dec 08, 2020 61.61 61.61 57.95 58.03 2,376,241 -2.51(-4.15%)
Dec 07, 2020 60.54 61.38 59.86 60.54 1,705,890 -0.08(-0.13%)
Dec 04, 2020 64.04 64.04 60.39 60.62 2,975,081 -4.65(-7.12%)
Dec 03, 2020 65.80 66.25 63.82 65.26 2,255,701 -0.91(-1.38%)
Dec 02, 2020 67.39 68.61 65.64 66.18 1,948,952 -0.38(-0.57%)
Dec 01, 2020 65.64 67.55 64.81 66.56 2,212,170 -1.83(-2.67%)
Nov 30, 2020 65.64 69.15 64.96 68.38 2,439,690 +3.50(+5.40%)
Nov 27, 2020 65.64 66.10 64.73 64.88 889,232 -0.84(-1.27%)
Nov 25, 2020 65.80 67.47 65.19 65.72 1,696,444 +0.76(+1.17%)
Nov 24, 2020 66.10 67.17 63.66 64.96 3,199,815 -3.88(-5.64%)
Nov 23, 2020 71.05 71.58 67.55 68.84 3,470,725 -4.19(-5.74%)
Nov 20, 2020 74.10 75.16 72.50 73.03 1,798,963 -0.15(-0.21%)
Nov 19, 2020 75.47 76.15 72.95 73.18 2,564,370 -1.83(-2.44%)
Nov 18, 2020 71.43 75.16 70.52 75.01 2,742,857 +2.97(+4.12%)
Nov 17, 2020 75.01 77.22 71.58 72.04 3,497,974 -1.07(-1.46%)
Nov 16, 2020 74.55 76.08 72.88 73.11 3,191,913 -5.48(-6.98%)
Nov 13, 2020 81.86 81.94 77.75 78.59 2,967,360 -5.41(-6.44%)
Nov 12, 2020 81.94 86.13 81.10 84.00 2,793,827 +3.81(+4.75%)
Nov 11, 2020 79.20 82.63 79.05 80.19 1,715,931 +0.15(+0.19%)
Nov 10, 2020 82.24 84.53 79.20 80.04 2,559,847 -4.49(-5.32%)
Nov 09, 2020 72.65 85.21 72.34 84.53 4,184,562 -10.81(-11.34%)
Nov 06, 2020 91.99 95.77 91.84 95.34 2,153,726 +2.36(+2.54%)
Nov 05, 2020 98.62 98.77 91.92 92.98 3,575,055 -8.61(-8.47%)
Nov 04, 2020 106.77 106.77 98.01 101.59 2,867,802 -0.30(-0.30%)
Nov 03, 2020 105.85 106.69 99.99 101.89 3,371,027 -9.59(-8.61%)
Nov 02, 2020 114.15 116.51 111.33 111.49 2,435,685 -6.47(-5.49%)
Oct 30, 2020 115.14 121.60 113.09 117.96 3,519,648 +4.57(+4.03%)
Oct 29, 2020 118.80 121.31 111.87 113.39 2,942,924 -4.19(-3.56%)
Oct 28, 2020 114.84 118.11 113.16 117.58 3,344,728 +9.90(+9.19%)
Oct 27, 2020 105.17 108.14 103.95 107.68 1,440,089 +2.67(+2.54%)
Oct 26, 2020 102.42 108.90 101.59 105.01 2,599,543 +6.55(+6.65%)
Oct 23, 2020 98.62 101.97 98.10 98.46 1,689,655 -1.75(-1.75%)
Oct 22, 2020 104.41 106.16 100.22 100.22 1,930,585 -5.48(-5.19%)
Oct 21, 2020 102.88 105.93 101.97 105.70 1,469,533 +2.59(+2.51%)
Oct 20, 2020 101.51 103.95 99.84 103.11 1,527,051 -0.69(-0.66%)
Oct 19, 2020 99.07 104.56 97.17 103.80 1,736,158 +3.66(+3.65%)
Oct 16, 2020 98.69 100.29 97.78 100.14 1,508,925 +0.69(+0.69%)
Oct 15, 2020 106.08 106.99 98.69 99.45 2,316,782 -3.05(-2.97%)
Oct 14, 2020 99.30 102.96 97.55 102.50 2,129,645 +2.67(+2.67%)
Oct 13, 2020 100.22 101.89 98.77 99.84 1,868,753 +2.13(+2.18%)
Oct 12, 2020 98.54 99.99 96.94 97.70 1,554,652 -2.13(-2.14%)
Oct 09, 2020 98.54 101.51 97.93 99.84 1,919,616 -1.52(-1.50%)
Oct 08, 2020 101.59 103.87 100.60 101.36 1,943,395 -3.50(-3.34%)
Oct 07, 2020 108.06 108.29 103.87 104.86 2,456,909 -7.39(-6.58%)
Oct 06, 2020 108.36 112.93 102.96 112.25 4,168,716 +0.91(+0.82%)
Oct 05, 2020 117.43 117.50 110.88 111.33 2,453,272 -9.98(-8.22%)
Oct 02, 2020 129.84 130.75 119.71 121.31 3,036,274 -1.75(-1.42%)
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.