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 )

17.04 -0.31 (-1.76%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 20, 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 31, 2018 292.87 292.87 292.87 0 -3.36(-1.13%)
Aug 30, 2018 297.35 298.84 291.75 296.23 251,679 +0.75(+0.25%)
Aug 29, 2018 297.72 301.08 293.99 295.49 172,572 -3.36(-1.12%)
Aug 28, 2018 296.98 302.57 295.49 298.84 167,271 +0.37(+0.12%)
Aug 27, 2018 297.72 299.96 292.87 298.47 241,155 -1.49(-0.50%)
Aug 24, 2018 302.20 303.13 298.84 299.96 178,252 -4.48(-1.47%)
Aug 23, 2018 302.57 307.42 300.34 304.44 216,481 +2.61(+0.87%)
Aug 22, 2018 305.19 305.93 300.34 301.83 214,296 -2.24(-0.74%)
Aug 21, 2018 313.39 313.77 301.08 304.07 393,092 -11.19(-3.55%)
Aug 20, 2018 315.26 320.48 313.02 315.26 204,657 -2.61(-0.82%)
Aug 17, 2018 323.84 325.71 316.75 317.87 222,848 -4.48(-1.39%)
Aug 16, 2018 326.08 327.20 318.24 322.35 218,878 -8.58(-2.59%)
Aug 15, 2018 321.60 335.78 320.86 330.93 374,592 +12.31(+3.86%)
Aug 14, 2018 326.45 326.45 316.38 318.62 222,450 -9.33(-2.84%)
Aug 13, 2018 321.60 332.05 319.74 327.94 281,421 +5.22(+1.62%)
Aug 10, 2018 325.33 326.08 316.38 322.72 333,993 +2.99(+0.93%)
Aug 09, 2018 321.60 322.25 315.63 319.74 178,125 -2.24(-0.70%)
Aug 08, 2018 321.60 328.32 319.74 321.98 196,263 +0.75(+0.23%)
Aug 07, 2018 320.11 321.98 316.75 321.23 162,204 -2.61(-0.81%)
Aug 06, 2018 330.56 331.80 322.54 323.84 189,900 -5.97(-1.81%)
Aug 03, 2018 324.21 333.54 321.60 329.81 202,804 +4.85(+1.49%)
Aug 02, 2018 337.64 337.64 324.21 324.96 264,198 -7.09(-2.13%)
Aug 01, 2018 333.17 340.26 329.81 332.05 234,422 +0.75(+0.23%)
Jul 31, 2018 340.26 341.00 327.20 331.30 261,787 -10.82(-3.16%)
Jul 30, 2018 336.15 342.87 331.30 342.12 298,564 +6.34(+1.89%)
Jul 27, 2018 317.50 338.39 316.38 335.78 331,565 +17.53(+5.51%)
Jul 26, 2018 322.35 323.09 312.65 318.24 208,339 -4.85(-1.50%)
Jul 25, 2018 326.08 331.12 323.09 323.09 246,386 -3.36(-1.03%)
Jul 24, 2018 312.27 330.18 310.60 326.45 270,425 +10.07(+3.18%)
Jul 23, 2018 318.99 321.42 313.77 316.38 134,001 -0.75(-0.24%)
Jul 20, 2018 315.63 318.24 313.07 317.12 132,840 +3.36(+1.07%)
Jul 19, 2018 321.60 324.40 313.02 313.77 162,390 -6.72(-2.10%)
Jul 18, 2018 323.84 328.32 319.74 320.48 183,120 -2.61(-0.81%)
Jul 17, 2018 327.94 328.32 320.11 323.09 138,071 -4.48(-1.37%)
Jul 16, 2018 321.98 331.68 319.92 327.57 167,990 +4.85(+1.50%)
Jul 13, 2018 320.86 323.40 316.00 322.72 138,353 +2.24(+0.70%)
Jul 12, 2018 319.36 327.57 318.62 320.48 163,219 -4.48(-1.38%)
Jul 11, 2018 322.35 325.15 316.55 324.96 209,525 +7.83(+2.47%)
Jul 10, 2018 311.15 322.35 309.85 317.12 176,492 +4.48(+1.43%)
Jul 09, 2018 314.51 317.87 312.65 312.65 131,162 -5.97(-1.87%)
Jul 06, 2018 326.45 328.69 317.50 318.62 177,506 -7.83(-2.40%)
Jul 05, 2018 332.79 338.95 326.45 326.45 227,122 -11.57(-3.42%)
Jul 03, 2018 338.02 338.02 338.02 0 -3.73(-1.09%)
Jul 02, 2018 355.93 357.42 341.56 341.75 210,906 -7.83(-2.24%)
Jun 29, 2018 349.96 341.00 349.58 158,276 +1.49(+0.43%)
Jun 28, 2018 352.57 358.54 346.04 348.09 329,868 -3.36(-0.96%)
Jun 27, 2018 334.66 351.63 332.42 351.45 284,599 +16.79(+5.02%)
Jun 26, 2018 339.88 342.31 331.30 334.66 215,511 -5.97(-1.75%)
Jun 25, 2018 329.44 346.60 328.32 340.63 373,579 +14.92(+4.58%)
Jun 22, 2018 318.62 328.32 318.10 325.71 182,219 +3.36(+1.04%)
Jun 21, 2018 313.02 325.33 312.81 322.35 263,374 +9.33(+2.98%)
Jun 20, 2018 316.75 318.99 311.90 313.02 237,075 -7.83(-2.44%)
Jun 19, 2018 327.20 332.79 320.11 320.86 260,182 +0.00(+0.00%)
Jun 18, 2018 330.56 332.05 320.86 320.86 220,579 -5.22(-1.60%)
Jun 15, 2018 333.17 325.33 326.08 189,642 +0.37(+0.11%)
Jun 14, 2018 327.20 332.79 325.33 325.71 191,696 -5.22(-1.58%)
Jun 13, 2018 326.08 332.42 324.96 330.93 155,970 +3.73(+1.14%)
Jun 12, 2018 330.93 331.68 324.59 327.20 148,336 -4.10(-1.24%)
Jun 11, 2018 332.05 334.29 329.44 331.30 100,365 -1.49(-0.45%)
Jun 08, 2018 335.78 337.64 332.42 332.79 129,326 -3.36(-1.00%)
Jun 07, 2018 330.18 340.63 328.69 336.15 192,350 +5.60(+1.69%)
Jun 06, 2018 330.56 330.56 140,118 -7.46(-2.21%)
Jun 05, 2018 345.11 346.23 337.27 338.02 189,375 -6.34(-1.84%)
Jun 04, 2018 345.85 352.57 343.99 344.36 141,911 -4.48(-1.28%)
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.