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 (%)
Aug 30, 2019 373.75 387.76 373.14 381.36 304,897 +2.19(+0.58%)
Aug 29, 2019 387.23 388.51 377.89 379.17 332,139 -20.94(-5.23%)
Aug 28, 2019 417.14 419.85 393.11 400.11 424,407 -14.24(-3.44%)
Aug 27, 2019 389.26 415.63 388.74 414.35 457,879 +17.93(+4.52%)
Aug 26, 2019 398.08 407.87 396.42 396.42 330,909 -13.71(-3.34%)
Aug 23, 2019 381.73 413.90 375.04 410.13 586,062 +34.28(+9.12%)
Aug 22, 2019 370.73 382.11 367.87 375.86 306,840 +3.09(+0.83%)
Aug 21, 2019 370.88 377.29 370.51 372.77 185,213 -9.64(-2.52%)
Aug 20, 2019 376.08 383.24 375.63 382.41 217,067 +7.83(+2.09%)
Aug 19, 2019 373.22 376.08 368.85 374.57 238,146 -11.68(-3.02%)
Aug 16, 2019 407.50 407.50 384.29 386.25 337,604 -26.52(-6.42%)
Aug 15, 2019 403.20 418.72 403.20 412.77 378,733 +5.27(+1.29%)
Aug 14, 2019 394.16 410.43 393.79 407.50 496,018 +31.19(+8.29%)
Aug 13, 2019 391.52 396.42 364.70 376.31 296,092 -12.66(-3.25%)
Aug 12, 2019 380.90 391.37 378.19 388.96 328,247 +14.54(+3.88%)
Aug 09, 2019 363.95 378.34 363.73 374.42 458,859 +14.01(+3.89%)
Aug 08, 2019 378.64 379.85 359.66 360.41 457,324 -24.79(-6.43%)
Aug 07, 2019 396.05 405.16 382.03 385.20 525,028 +0.68(+0.18%)
Aug 06, 2019 388.51 400.49 381.81 384.52 453,642 -10.70(-2.71%)
Aug 05, 2019 382.86 408.10 381.88 395.22 658,072 +32.09(+8.84%)
Aug 02, 2019 357.47 371.56 354.76 363.12 881,389 +11.98(+3.41%)
Aug 01, 2019 334.34 355.21 326.13 351.14 701,878 +15.07(+4.48%)
Jul 31, 2019 328.47 342.33 319.58 336.08 456,749 +7.68(+2.34%)
Jul 30, 2019 346.25 348.66 328.24 328.39 365,992 -10.85(-3.20%)
Jul 29, 2019 332.61 342.56 331.41 339.24 368,860 +6.85(+2.06%)
Jul 26, 2019 342.93 343.54 330.93 332.39 338,267 -12.28(-3.56%)
Jul 25, 2019 332.69 346.10 332.61 344.67 359,318 +12.66(+3.81%)
Jul 24, 2019 352.12 353.56 331.03 332.01 508,564 -17.48(-5.00%)
Jul 23, 2019 352.35 357.62 349.41 349.49 393,823 -7.23(-2.03%)
Jul 22, 2019 352.88 358.30 349.56 356.72 384,179 +1.51(+0.42%)
Jul 19, 2019 347.68 355.29 344.59 355.21 236,113 +5.95(+1.70%)
Jul 18, 2019 353.56 355.97 347.15 349.26 304,751 -3.69(-1.05%)
Jul 17, 2019 345.49 355.67 345.04 352.95 243,157 +7.69(+2.23%)
Jul 16, 2019 346.25 349.41 339.24 345.27 266,623 -0.38(-0.11%)
Jul 15, 2019 336.91 348.06 336.75 345.64 191,142 +5.88(+1.73%)
Jul 12, 2019 346.17 348.06 336.15 339.77 332,215 -8.21(-2.36%)
Jul 11, 2019 340.97 352.27 340.90 347.98 304,026 +5.50(+1.61%)
Jul 10, 2019 338.87 348.02 336.60 342.48 270,724 -1.88(-0.55%)
Jul 09, 2019 349.94 350.32 344.06 344.36 176,154 -0.75(-0.22%)
Jul 08, 2019 339.01 347.45 337.21 345.12 203,019 +9.57(+2.85%)
Jul 05, 2019 343.46 347.68 335.55 335.55 241,635 -3.01(-0.89%)
Jul 03, 2019 342.48 345.64 337.88 338.56 185,049 -6.86(-1.98%)
Jul 02, 2019 340.00 351.37 339.54 345.42 312,491 +6.10(+1.80%)
Jul 01, 2019 329.90 345.12 326.81 339.32 477,250 -3.69(-1.08%)
Jun 28, 2019 353.86 354.08 339.84 343.01 760,372 -12.58(-3.54%)
Jun 27, 2019 374.42 374.42 355.21 355.59 435,367 -21.47(-5.69%)
Jun 26, 2019 370.66 377.44 366.89 377.06 266,043 +2.26(+0.60%)
Jun 25, 2019 366.14 375.93 365.01 374.80 468,509 +6.78(+1.84%)
Jun 24, 2019 352.58 368.40 351.82 368.02 257,754 +12.81(+3.61%)
Jun 21, 2019 347.30 357.08 346.93 355.21 259,655 +9.42(+2.72%)
Jun 20, 2019 340.52 351.45 339.39 345.80 382,754 -4.90(-1.40%)
Jun 19, 2019 353.33 358.23 349.56 350.69 280,478 -3.77(-1.06%)
Jun 18, 2019 359.73 360.86 346.05 354.46 395,478 -12.43(-3.39%)
Jun 17, 2019 370.28 371.04 362.34 366.89 215,497 -7.16(-1.91%)
Jun 14, 2019 366.89 374.61 366.13 374.05 194,640 +8.66(+2.37%)
Jun 13, 2019 370.66 373.67 363.88 365.38 297,642 -11.68(-3.10%)
Jun 12, 2019 379.32 383.09 374.42 377.06 215,589 -1.13(-0.30%)
Jun 11, 2019 366.14 383.09 363.50 378.19 283,688 +3.39(+0.90%)
Jun 10, 2019 376.31 376.68 363.88 374.80 287,793 -6.40(-1.68%)
Jun 07, 2019 384.97 387.44 375.93 381.20 325,503 -7.91(-2.03%)
Jun 06, 2019 386.48 400.42 383.46 389.11 311,738 +2.64(+0.68%)
Jun 05, 2019 381.20 397.78 380.45 386.48 291,372 +1.13(+0.29%)
Jun 04, 2019 405.31 407.95 385.35 385.35 454,309 -33.53(-8.00%)
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.