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 )

17.20 -0.15 (-0.86%)
Streaming Delayed Price Updated: 3:05 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 (%)
Mar 29, 2019 366.14 377.81 364.44 371.03 416,792 -1.88(-0.51%)
Mar 28, 2019 380.45 386.85 371.79 372.92 393,189 -10.92(-2.85%)
Mar 27, 2019 380.45 397.40 377.06 383.84 394,843 +4.14(+1.09%)
Mar 26, 2019 382.33 387.98 372.16 379.70 374,077 -9.79(-2.51%)
Mar 25, 2019 398.53 406.82 383.84 389.49 660,780 -7.16(-1.81%)
Mar 22, 2019 365.38 397.02 362.78 396.65 666,200 +39.18(+10.96%)
Mar 21, 2019 375.93 376.31 352.20 357.47 513,156 -14.31(-3.85%)
Mar 20, 2019 363.50 378.19 357.10 371.79 516,403 +8.66(+2.39%)
Mar 19, 2019 352.20 365.76 352.20 363.12 290,677 +6.27(+1.76%)
Mar 18, 2019 362.11 366.62 352.72 356.85 330,726 -7.51(-2.06%)
Mar 15, 2019 365.87 367.37 356.48 364.36 304,334 -2.63(-0.72%)
Mar 14, 2019 363.61 368.12 362.49 366.99 251,115 +4.51(+1.24%)
Mar 13, 2019 363.24 363.99 357.23 362.49 235,378 -4.51(-1.23%)
Mar 12, 2019 366.24 371.12 362.49 366.99 255,669 -0.38(-0.10%)
Mar 11, 2019 384.65 385.77 367.37 367.37 317,337 -20.28(-5.23%)
Mar 08, 2019 394.41 395.54 386.53 387.65 342,509 +0.75(+0.19%)
Mar 07, 2019 377.13 389.53 376.38 386.90 497,631 +10.14(+2.69%)
Mar 06, 2019 356.48 378.26 356.48 376.76 444,076 +20.66(+5.80%)
Mar 05, 2019 350.84 357.23 350.09 356.10 267,377 +5.26(+1.50%)
Mar 04, 2019 339.57 359.11 338.82 350.84 352,311 +9.01(+2.64%)
Mar 01, 2019 344.08 351.97 341.07 341.83 228,465 -9.77(-2.78%)
Feb 28, 2019 349.34 354.22 346.71 351.59 194,640 +3.76(+1.08%)
Feb 27, 2019 353.85 355.72 346.71 347.84 233,600 -1.88(-0.54%)
Feb 26, 2019 343.70 350.46 342.20 349.71 224,759 +7.89(+2.31%)
Feb 25, 2019 336.57 342.95 333.56 341.83 232,425 -0.75(-0.22%)
Feb 22, 2019 348.21 349.34 341.45 342.58 197,815 -8.64(-2.46%)
Feb 21, 2019 348.96 356.10 347.46 351.22 196,361 +4.13(+1.19%)
Feb 20, 2019 351.97 353.10 345.96 347.08 182,114 -4.88(-1.39%)
Feb 19, 2019 359.86 359.86 348.96 351.97 153,340 -3.38(-0.95%)
Feb 15, 2019 365.87 369.25 354.97 355.35 280,579 -17.28(-4.64%)
Feb 14, 2019 381.27 382.39 368.12 372.63 258,105 -2.63(-0.70%)
Feb 13, 2019 374.88 380.14 372.63 375.26 206,572 -3.00(-0.79%)
Feb 12, 2019 385.77 386.53 376.38 378.26 226,281 -14.27(-3.64%)
Feb 11, 2019 399.30 404.56 392.54 392.54 181,286 -9.77(-2.43%)
Feb 08, 2019 409.81 413.57 402.30 402.30 208,946 -1.13(-0.28%)
Feb 07, 2019 401.93 413.57 395.54 403.43 258,258 +9.77(+2.48%)
Feb 06, 2019 393.29 400.05 390.28 393.66 158,937 +0.75(+0.19%)
Feb 05, 2019 393.66 399.30 388.40 392.91 180,191 -1.13(-0.29%)
Feb 04, 2019 406.44 410.57 393.66 394.04 168,212 -13.15(-3.23%)
Feb 01, 2019 406.81 412.82 403.81 407.19 180,066 -1.88(-0.46%)
Jan 31, 2019 420.33 421.46 406.44 409.06 191,036 -10.14(-2.42%)
Jan 30, 2019 426.34 437.61 414.70 419.21 233,740 -13.52(-3.13%)
Jan 29, 2019 428.97 436.11 427.85 432.73 132,091 +1.88(+0.44%)
Jan 28, 2019 435.73 439.87 426.72 430.85 234,494 +7.51(+1.77%)
Jan 25, 2019 429.35 431.60 420.71 423.34 227,131 -16.53(-3.76%)
Jan 24, 2019 449.63 450.38 437.24 439.87 184,313 -8.26(-1.84%)
Jan 23, 2019 440.99 458.27 433.48 448.13 335,286 +3.00(+0.68%)
Jan 22, 2019 431.60 452.64 428.97 445.12 299,815 +21.04(+4.96%)
Jan 18, 2019 430.85 436.11 418.83 424.09 274,627 -13.52(-3.09%)
Jan 17, 2019 454.52 454.52 432.73 437.61 256,363 -11.64(-2.59%)
Jan 16, 2019 457.90 457.90 442.12 449.26 234,297 -9.01(-1.97%)
Jan 15, 2019 467.29 472.92 457.52 458.27 250,607 -12.40(-2.63%)
Jan 14, 2019 465.79 472.92 459.77 470.67 209,503 +13.15(+2.87%)
Jan 11, 2019 463.91 467.29 454.70 457.52 231,827 -0.38(-0.08%)
Jan 10, 2019 473.67 479.68 457.14 457.90 306,222 -6.76(-1.46%)
Jan 09, 2019 471.42 477.81 459.77 464.66 322,896 -12.02(-2.52%)
Jan 08, 2019 486.07 501.47 476.30 476.68 338,289 -21.79(-4.37%)
Jan 07, 2019 526.64 532.27 490.58 498.46 245,505 -28.17(-5.35%)
Jan 04, 2019 569.84 573.59 522.13 526.64 393,927 -64.61(-10.93%)
Jan 03, 2019 573.22 600.26 563.07 591.25 578,926 +29.30(+5.21%)
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.