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 )

17.16 -0.20 (-1.12%)
Streaming Delayed Price Updated: 3:19 PM 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 (%)
Jan 31, 2017 748.51 755.22 720.94 726.90 265,401 -13.78(-1.86%)
Jan 30, 2017 727.65 757.45 727.27 740.69 313,574 +28.69(+4.03%)
Jan 27, 2017 703.06 720.54 699.33 712.00 186,064 +8.20(+1.16%)
Jan 26, 2017 695.61 708.65 693.00 703.80 210,272 +7.82(+1.12%)
Jan 25, 2017 700.45 701.19 691.68 695.98 292,396 -22.36(-3.11%)
Jan 24, 2017 743.29 745.90 711.25 718.33 254,316 -33.53(-4.46%)
Jan 23, 2017 749.26 764.16 738.45 751.87 218,136 +8.94(+1.20%)
Jan 20, 2017 745.53 752.24 734.73 742.92 221,795 -11.55(-1.53%)
Jan 19, 2017 731.37 763.04 726.16 754.47 230,061 +18.26(+2.48%)
Jan 18, 2017 737.71 750.75 734.43 736.22 170,584 -7.45(-1.00%)
Jan 17, 2017 725.04 747.48 723.55 743.67 251,755 +29.43(+4.12%)
Jan 13, 2017 714.23 714.23 714.23 0 -16.77(-2.29%)
Jan 12, 2017 716.84 756.71 716.03 731.00 301,591 +16.77(+2.35%)
Jan 11, 2017 716.10 728.39 706.82 714.23 266,024 -2.61(-0.36%)
Jan 10, 2017 735.10 739.57 713.12 716.84 223,885 -21.98(-2.98%)
Jan 09, 2017 726.53 743.67 723.92 738.82 215,723 +13.78(+1.90%)
Jan 06, 2017 713.49 725.04 709.02 725.04 209,066 +7.45(+1.04%)
Jan 05, 2017 697.84 727.27 693.37 717.59 274,529 +25.34(+3.66%)
Jan 04, 2017 720.94 721.31 690.76 692.25 301,924 -36.88(-5.06%)
Jan 03, 2017 713.49 746.28 707.90 729.14 234,549 -10.43(-1.41%)
Dec 30, 2016 739.57 739.57 739.57 0 +7.08(+0.97%)
Dec 29, 2016 733.24 743.62 717.59 732.49 213,493 -2.24(-0.30%)
Dec 28, 2016 709.39 741.06 707.53 734.73 174,938 +22.36(+3.14%)
Dec 27, 2016 719.45 719.45 702.31 712.37 117,071 -9.32(-1.29%)
Dec 23, 2016 721.69 721.69 721.69 0 -12.29(-1.68%)
Dec 22, 2016 714.98 741.25 711.63 733.98 198,695 +18.63(+2.60%)
Dec 21, 2016 703.80 715.35 698.96 715.35 188,710 +12.67(+1.80%)
Dec 20, 2016 714.23 717.59 698.59 702.68 213,508 -17.14(-2.38%)
Dec 19, 2016 732.12 734.35 714.23 719.82 238,055 -14.90(-2.03%)
Dec 16, 2016 727.65 738.82 709.02 734.73 271,183 +4.84(+0.66%)
Dec 15, 2016 744.04 750.61 714.61 729.88 294,995 -17.88(-2.39%)
Dec 14, 2016 727.65 752.61 713.15 747.77 451,988 +26.82(+3.72%)
Dec 13, 2016 710.51 731.00 702.31 720.94 278,369 +0.00(+0.00%)
Dec 12, 2016 704.92 726.53 695.61 720.94 284,183 +21.24(+3.04%)
Dec 09, 2016 697.47 707.90 691.51 699.70 242,397 -3.73(-0.53%)
Dec 08, 2016 732.86 740.32 700.82 703.43 370,424 -35.02(-4.74%)
Dec 07, 2016 760.81 767.70 733.61 738.45 247,458 -21.61(-2.84%)
Dec 06, 2016 780.18 792.85 755.57 760.06 229,597 -24.59(-3.13%)
Dec 05, 2016 808.50 809.62 782.42 784.65 231,754 -44.71(-5.39%)
Dec 02, 2016 828.24 836.07 817.81 829.36 177,457 +0.75(+0.09%)
Dec 01, 2016 804.40 839.79 799.15 828.62 253,246 +12.29(+1.51%)
Nov 30, 2016 791.36 818.18 788.75 816.32 220,452 +12.67(+1.58%)
Nov 29, 2016 799.55 807.38 788.97 803.65 195,869 +1.49(+0.19%)
Nov 28, 2016 775.71 806.26 774.22 802.16 223,549 +29.06(+3.76%)
Nov 25, 2016 778.69 782.04 773.10 773.10 80,499 -7.82(-1.00%)
Nov 23, 2016 780.93 780.93 780.93 0 -14.16(-1.78%)
Nov 22, 2016 808.87 817.07 793.97 795.08 246,871 -23.10(-2.82%)
Nov 21, 2016 824.52 837.18 810.98 818.18 215,143 -12.30(-1.48%)
Nov 18, 2016 835.70 842.59 827.87 830.48 181,163 -11.92(-1.42%)
Nov 17, 2016 850.60 854.14 832.71 842.40 316,254 -15.28(-1.78%)
Nov 16, 2016 864.01 869.23 849.48 857.68 241,713 -1.12(-0.13%)
Nov 15, 2016 872.21 883.75 851.34 858.79 270,858 -7.08(-0.82%)
Nov 14, 2016 870.72 882.97 843.15 865.87 457,598 -37.63(-4.16%)
Nov 11, 2016 960.51 971.09 896.80 903.50 392,275 -68.93(-7.09%)
Nov 10, 2016 978.02 1019 950.45 972.43 486,398 -48.81(-4.78%)
Nov 09, 2016 1153 1153 1013 1021 424,496 -103.95(-9.24%)
Nov 08, 2016 1142 1158 1108 1125 160,695 -8.94(-0.79%)
Nov 07, 2016 1151 1161 1126 1134 197,496 -89.42(-7.31%)
Nov 04, 2016 1239 1245 1186 1224 229,618 -24.59(-1.97%)
Nov 03, 2016 1218 1251 1208 1248 198,698 +20.49(+1.67%)
Nov 02, 2016 1191 1235 1186 1228 239,868 +43.22(+3.65%)
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.