Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

18.01 -0.41 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 170.35 170.50 160.00 161.44 2,468,513 -6.40(-3.81%)
Jun 29, 2020 178.50 185.13 165.40 167.84 4,159,763 -18.28(-9.82%)
Jun 26, 2020 176.37 187.33 175.00 186.12 3,401,714 +13.33(+7.71%)
Jun 25, 2020 183.98 189.16 172.26 172.79 3,600,047 -8.45(-4.66%)
Jun 24, 2020 171.95 188.25 170.12 181.24 4,328,038 +16.22(+9.83%)
Jun 23, 2020 160.83 166.47 159.46 165.02 2,287,133 -1.83(-1.10%)
Jun 22, 2020 175.23 180.41 166.77 166.85 2,830,062 -5.79(-3.35%)
Jun 19, 2020 160.30 176.60 159.92 172.64 3,344,210 +2.97(+1.75%)
Jun 18, 2020 175.00 176.75 164.18 169.67 2,872,373 -0.31(-0.18%)
Jun 17, 2020 160.38 171.27 159.16 169.97 2,681,152 +9.22(+5.73%)
Jun 16, 2020 152.76 173.47 152.69 160.76 4,386,006 -12.11(-7.00%)
Jun 15, 2020 204.70 204.70 169.44 172.87 4,797,678 -12.79(-6.89%)
Jun 12, 2020 177.59 204.54 174.31 185.66 5,757,063 -14.24(-7.12%)
Jun 11, 2020 183.98 201.42 180.56 199.90 5,536,005 +36.48(+22.32%)
Jun 10, 2020 151.54 164.18 151.01 163.42 4,511,507 +12.72(+8.44%)
Jun 09, 2020 149.33 154.36 146.82 150.71 4,076,733 +7.69(+5.38%)
Jun 08, 2020 145.60 147.58 142.41 143.01 3,275,564 -8.83(-5.82%)
Jun 05, 2020 149.18 154.28 144.84 151.85 5,223,355 -19.88(-11.57%)
Jun 04, 2020 174.77 176.90 168.37 171.72 4,426,918 +0.53(+0.31%)
Jun 03, 2020 175.68 177.74 166.47 171.19 4,664,299 -13.17(-7.15%)
Jun 02, 2020 185.58 192.13 182.76 184.36 3,847,885 -4.80(-2.54%)
Jun 01, 2020 193.66 196.09 183.22 189.16 3,400,691 -6.32(-3.23%)
May 29, 2020 197.54 205.00 193.12 195.48 4,257,263 +4.11(+2.15%)
May 28, 2020 173.40 194.34 172.94 191.37 3,765,632 +12.72(+7.12%)
May 27, 2020 185.74 203.40 177.13 178.65 4,031,969 -18.89(-9.56%)
May 26, 2020 190.76 198.53 189.77 197.54 2,479,980 -18.28(-8.47%)
May 22, 2020 217.03 224.88 215.05 215.81 2,410,304 -2.97(-1.36%)
May 21, 2020 219.93 227.16 215.13 218.78 2,721,636 -1.75(-0.79%)
May 20, 2020 227.54 229.37 214.98 220.54 3,156,919 -21.47(-8.87%)
May 19, 2020 230.82 242.09 225.03 242.01 2,331,251 +14.01(+6.15%)
May 18, 2020 238.43 242.16 224.72 228.00 2,807,871 -51.56(-18.44%)
May 15, 2020 302.17 305.83 276.74 279.56 2,415,189 -13.02(-4.45%)
May 14, 2020 316.49 336.67 292.42 292.58 3,259,700 -4.26(-1.44%)
May 13, 2020 277.80 311.08 275.06 296.84 3,309,779 +26.73(+9.90%)
May 12, 2020 239.96 270.19 239.88 270.11 2,354,490 +26.43(+10.84%)
May 11, 2020 250.47 256.18 236.60 243.69 1,893,321 +3.96(+1.65%)
May 08, 2020 253.74 259.91 238.51 239.73 2,595,263 -30.92(-11.42%)
May 07, 2020 270.87 277.12 263.87 270.64 2,043,993 -12.03(-4.26%)
May 06, 2020 271.18 285.19 266.38 282.68 1,804,275 +5.41(+1.95%)
May 05, 2020 266.99 280.39 254.50 277.27 1,816,596 -5.86(-2.07%)
May 04, 2020 297.60 306.67 281.54 283.13 1,925,924 -2.36(-0.83%)
May 01, 2020 274.91 297.37 272.70 285.50 1,944,947 +29.62(+11.58%)
Apr 30, 2020 247.88 256.63 242.47 255.87 1,848,731 +26.20(+11.41%)
Apr 29, 2020 242.32 252.06 221.22 229.68 2,627,037 -38.99(-14.51%)
Apr 28, 2020 256.63 281.38 254.04 268.67 1,861,285 -12.03(-4.29%)
Apr 27, 2020 307.65 308.34 272.93 280.70 1,903,514 -38.31(-12.01%)
Apr 24, 2020 327.76 338.80 312.57 319.00 1,768,983 -16.90(-5.03%)
Apr 23, 2020 339.56 342.61 315.19 335.91 1,918,740 -10.05(-2.91%)
Apr 22, 2020 336.82 350.53 330.65 345.96 1,009,135 -14.17(-3.93%)
Apr 21, 2020 362.79 370.33 347.25 360.12 1,397,876 +24.06(+7.16%)
Apr 20, 2020 344.21 348.32 318.39 336.06 1,572,049 +10.97(+3.37%)
Apr 17, 2020 327.68 343.98 319.08 325.09 1,458,657 -47.82(-12.82%)
Apr 16, 2020 362.79 395.54 360.20 372.92 1,661,908 +7.77(+2.13%)
Apr 15, 2020 365.53 374.52 355.40 365.15 1,314,610 +39.52(+12.14%)
Apr 14, 2020 317.63 339.18 308.95 325.63 1,420,566 -20.87(-6.02%)
Apr 13, 2020 328.60 356.85 323.11 346.49 1,313,790 +25.66(+8.00%)
Apr 09, 2020 340.63 344.59 313.90 320.83 2,216,902 -53.23(-14.23%)
Apr 08, 2020 412.97 427.67 364.24 374.06 1,505,961 -59.25(-13.67%)
Apr 07, 2020 391.42 440.92 370.02 433.31 1,543,281 -8.30(-1.88%)
Apr 06, 2020 500.09 500.70 431.78 441.61 1,176,693 -131.21(-22.91%)
Apr 03, 2020 544.79 601.60 524.69 572.82 867,000 +43.10(+8.14%)
Apr 02, 2020 557.82 576.09 487.98 529.72 942,283 -14.32(-2.63%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.