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 )

17.11 -0.25 (-1.41%)
Streaming Delayed Price Updated: 12:33 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 (%)
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%)
Nov 01, 2018 426.86 427.61 402.15 404.77 378,313 -27.71(-6.41%)
Oct 31, 2018 423.87 433.98 418.63 432.48 388,817 -5.24(-1.20%)
Oct 30, 2018 464.68 466.93 435.48 437.72 599,689 -26.96(-5.80%)
Oct 29, 2018 442.22 481.16 429.49 464.68 590,063 +5.62(+1.22%)
Oct 26, 2018 457.94 482.65 441.09 459.07 766,514 +14.60(+3.29%)
Oct 25, 2018 466.55 469.55 436.60 444.46 585,137 -30.33(-6.39%)
Oct 24, 2018 427.61 475.17 423.49 474.79 628,891 +49.05(+11.52%)
Oct 23, 2018 432.48 448.21 416.00 425.74 639,485 +10.48(+2.52%)
Oct 22, 2018 408.52 419.00 403.44 415.26 526,873 +3.00(+0.73%)
Oct 19, 2018 395.79 417.13 389.05 412.26 616,645 +13.48(+3.38%)
Oct 18, 2018 382.31 403.75 380.43 398.78 392,095 +21.34(+5.65%)
Oct 17, 2018 377.06 392.42 376.31 377.44 436,952 +3.74(+1.00%)
Oct 16, 2018 399.53 409.26 371.45 373.69 380,407 -34.07(-8.36%)
Oct 15, 2018 415.26 421.62 399.53 407.77 495,914 -4.87(-1.18%)
Oct 12, 2018 396.16 426.49 395.41 412.63 666,736 +0.00(+0.00%)
Oct 11, 2018 395.41 413.01 384.55 412.63 1,012,522 +22.84(+5.86%)
Oct 10, 2018 361.71 391.29 360.59 389.79 638,542 +30.70(+8.55%)
Oct 09, 2018 356.84 360.59 348.98 359.09 394,434 +4.49(+1.27%)
Oct 08, 2018 355.35 363.58 351.23 354.60 285,671 +1.50(+0.42%)
Oct 05, 2018 342.24 362.08 339.99 353.10 564,998 +10.11(+2.95%)
Oct 04, 2018 332.13 346.36 331.75 342.99 330,031 +13.85(+4.21%)
Oct 03, 2018 334.00 338.31 324.64 329.13 407,166 -8.61(-2.55%)
Oct 02, 2018 329.51 340.37 326.14 337.75 341,590 +9.36(+2.85%)
Oct 01, 2018 310.79 330.63 310.79 328.38 294,112 +13.48(+4.28%)
Sep 28, 2018 321.27 321.27 312.47 314.91 263,835 -3.37(-1.06%)
Sep 27, 2018 316.40 319.40 313.78 318.27 251,779 +0.00(+0.00%)
Sep 26, 2018 307.42 319.40 307.42 318.27 262,347 +8.99(+2.91%)
Sep 25, 2018 308.91 310.04 306.67 309.29 163,352 -1.12(-0.36%)
Sep 24, 2018 308.17 316.00 306.68 310.41 306,545 +2.99(+0.97%)
Sep 21, 2018 299.96 307.98 299.59 307.42 260,230 +4.48(+1.48%)
Sep 20, 2018 307.05 310.04 302.20 302.95 251,070 -8.21(-2.64%)
Sep 19, 2018 307.80 314.51 303.69 311.15 212,987 +3.36(+1.09%)
Sep 18, 2018 310.41 311.15 305.19 307.80 235,407 -4.10(-1.32%)
Sep 17, 2018 301.83 312.65 301.08 311.90 285,614 +9.70(+3.21%)
Sep 14, 2018 305.19 307.05 299.22 302.20 248,574 -3.36(-1.10%)
Sep 13, 2018 301.83 307.80 300.71 305.56 234,865 +0.00(+0.00%)
Sep 12, 2018 304.44 312.65 303.32 305.56 298,923 +1.87(+0.61%)
Sep 11, 2018 305.93 308.92 300.71 303.69 267,802 -1.12(-0.37%)
Sep 10, 2018 302.20 307.05 299.96 304.81 221,197 -1.87(-0.61%)
Sep 07, 2018 307.42 310.78 301.45 306.68 314,282 +1.49(+0.49%)
Sep 06, 2018 297.72 306.68 295.86 305.19 340,330 +5.97(+1.99%)
Sep 05, 2018 297.35 306.68 297.35 299.22 288,318 +2.61(+0.88%)
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.