Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

17.75 +0.42 (+2.42%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 31, 2018 348.09 358.91 346.23 357.05 244,278 +8.95(+2.57%)
May 30, 2018 359.66 359.66 345.85 348.09 337,195 -16.79(-4.60%)
May 29, 2018 368.98 374.58 360.40 364.88 262,603 +1.49(+0.41%)
May 25, 2018 363.39 363.39 363.39 0 +2.24(+0.62%)
May 24, 2018 362.27 370.66 358.91 361.15 228,170 -0.37(-0.10%)
May 23, 2018 366.00 367.12 359.66 361.52 206,488 -1.49(-0.41%)
May 22, 2018 353.31 363.76 352.94 363.01 154,791 +7.83(+2.21%)
May 21, 2018 358.91 358.91 353.50 355.18 200,678 -7.09(-1.96%)
May 18, 2018 362.27 364.88 359.32 362.27 209,256 -1.12(-0.31%)
May 17, 2018 369.36 370.02 361.52 363.39 264,616 -5.97(-1.62%)
May 16, 2018 378.68 379.10 366.00 369.36 257,849 -10.82(-2.85%)
May 15, 2018 385.03 388.38 378.36 380.18 242,689 -0.75(-0.20%)
May 14, 2018 374.95 382.04 370.85 380.92 164,564 +4.10(+1.09%)
May 11, 2018 378.68 382.42 374.58 376.82 201,361 -2.24(-0.59%)
May 10, 2018 382.79 384.09 374.02 379.06 211,554 -5.22(-1.36%)
May 09, 2018 389.50 394.35 381.67 384.28 212,343 -6.71(-1.72%)
May 08, 2018 397.71 398.83 390.62 391.00 210,040 -5.97(-1.50%)
May 07, 2018 402.94 404.43 390.25 396.97 266,458 -10.07(-2.47%)
May 04, 2018 426.81 430.54 400.70 407.04 266,381 -15.30(-3.62%)
May 03, 2018 419.72 435.39 416.93 422.34 287,916 +6.72(+1.62%)
May 02, 2018 422.34 423.63 406.67 415.62 199,529 -5.22(-1.24%)
May 01, 2018 429.05 439.50 418.42 420.84 230,806 -5.22(-1.23%)
Apr 30, 2018 412.63 426.44 407.79 426.07 173,440 +11.19(+2.70%)
Apr 27, 2018 413.75 422.34 409.65 414.87 169,930 +1.87(+0.45%)
Apr 26, 2018 417.11 420.88 409.28 413.01 154,483 -5.97(-1.42%)
Apr 25, 2018 417.86 428.87 414.13 418.98 222,504 +1.87(+0.45%)
Apr 24, 2018 405.92 426.81 399.76 417.11 296,077 +7.46(+1.82%)
Apr 23, 2018 406.29 415.62 402.19 409.65 175,121 +1.49(+0.37%)
Apr 20, 2018 404.05 411.04 399.20 408.16 246,343 +6.72(+1.67%)
Apr 19, 2018 395.85 405.17 393.05 401.44 226,202 +7.83(+1.99%)
Apr 18, 2018 392.86 395.85 386.52 393.61 185,444 -2.98(-0.75%)
Apr 17, 2018 403.31 405.36 393.42 396.59 189,159 -13.43(-3.28%)
Apr 16, 2018 413.75 419.97 406.17 410.02 158,798 -10.45(-2.48%)
Apr 13, 2018 410.40 424.57 410.40 420.47 211,329 +5.22(+1.26%)
Apr 12, 2018 417.49 421.22 409.65 415.25 187,298 -7.83(-1.85%)
Apr 11, 2018 431.29 432.04 418.42 423.08 206,858 -3.36(-0.79%)
Apr 10, 2018 436.89 441.18 420.84 426.44 275,850 -25.37(-5.61%)
Apr 09, 2018 443.23 452.37 432.78 451.81 200,972 -0.37(-0.08%)
Apr 06, 2018 436.51 462.82 427.56 452.18 329,869 +24.62(+5.76%)
Apr 05, 2018 430.54 436.69 425.51 427.56 166,513 -10.82(-2.47%)
Apr 04, 2018 471.58 473.45 434.27 438.38 308,208 -17.16(-3.77%)
Apr 03, 2018 465.61 473.45 451.81 455.54 251,836 -18.28(-3.86%)
Apr 02, 2018 445.84 483.15 440.62 473.82 372,722 +31.71(+7.17%)
Mar 29, 2018 442.11 442.11 442.11 0 -13.80(-3.03%)
Mar 28, 2018 452.18 464.49 446.96 455.91 351,831 +0.37(+0.08%)
Mar 27, 2018 427.93 461.14 427.56 455.54 316,997 +24.62(+5.71%)
Mar 26, 2018 441.74 457.22 430.17 430.92 306,207 -30.22(-6.55%)
Mar 23, 2018 430.54 461.14 426.44 461.14 356,596 +28.73(+6.64%)
Mar 22, 2018 415.62 432.78 407.60 432.41 319,533 +26.12(+6.43%)
Mar 21, 2018 412.63 413.57 397.71 406.29 258,578 -6.71(-1.63%)
Mar 20, 2018 410.40 416.86 407.04 413.01 152,771 +0.19(+0.05%)
Mar 19, 2018 405.37 426.79 405.37 412.82 286,779 +10.81(+2.69%)
Mar 16, 2018 408.35 409.46 397.73 402.01 165,856 -6.33(-1.55%)
Mar 15, 2018 399.40 412.44 398.66 408.35 163,667 +6.33(+1.58%)
Mar 14, 2018 391.21 403.73 389.53 402.01 214,286 +5.59(+1.41%)
Mar 13, 2018 385.62 398.66 383.01 396.42 271,347 +5.59(+1.43%)
Mar 12, 2018 390.84 395.68 387.48 390.84 226,178 -2.61(-0.66%)
Mar 09, 2018 405.74 409.09 392.33 393.44 294,986 -19.00(-4.61%)
Mar 08, 2018 409.09 419.90 404.58 412.44 197,862 +1.86(+0.45%)
Mar 07, 2018 408.72 410.58 286,427 -11.18(-2.65%)
Mar 06, 2018 428.47 442.62 421.01 421.76 287,230 -13.41(-3.08%)
Mar 05, 2018 451.19 454.36 429.96 435.17 251,158 -11.55(-2.59%)
Mar 02, 2018 481.75 483.98 443.14 446.72 376,582 -22.36(-4.77%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.