Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

13.46 +0.29 (+2.16%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 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 (%)
Aug 31, 2017 360.53 362.17 352.34 353.63 307,811 -11.42(-3.13%)
Aug 30, 2017 372.60 373.80 363.55 365.06 241,843 -6.68(-1.80%)
Aug 29, 2017 379.93 381.87 369.15 371.74 377,155 -0.22(-0.06%)
Aug 28, 2017 372.81 377.77 370.88 371.95 354,235 -5.17(-1.37%)
Aug 25, 2017 376.69 380.36 373.12 377.12 348,056 -1.94(-0.51%)
Aug 24, 2017 378.63 383.59 376.26 379.06 430,132 -4.31(-1.12%)
Aug 23, 2017 387.68 390.27 379.06 383.37 389,016 +1.94(+0.51%)
Aug 22, 2017 390.27 391.23 379.93 381.44 303,352 -12.28(-3.12%)
Aug 21, 2017 395.66 399.97 392.43 393.72 298,072 +0.00(+0.00%)
Aug 18, 2017 396.52 400.18 388.33 393.72 450,558 +1.08(+0.27%)
Aug 17, 2017 376.69 393.07 370.72 392.64 590,948 +20.04(+5.38%)
Aug 16, 2017 370.66 374.54 365.17 372.60 322,033 -0.22(-0.06%)
Aug 15, 2017 362.04 373.25 361.82 372.81 269,770 +8.84(+2.43%)
Aug 14, 2017 374.32 374.75 363.55 363.98 371,483 -17.46(-4.58%)
Aug 11, 2017 383.16 386.82 378.85 381.44 409,691 -1.08(-0.28%)
Aug 10, 2017 367.00 382.73 367.00 382.51 587,541 +20.04(+5.53%)
Aug 09, 2017 360.32 366.56 358.39 362.47 460,246 +8.41(+2.37%)
Aug 08, 2017 351.05 356.22 340.49 354.07 445,671 +3.88(+1.11%)
Aug 07, 2017 350.40 355.79 347.39 350.19 265,587 -1.72(-0.49%)
Aug 04, 2017 354.28 357.51 351.26 351.91 240,474 -5.17(-1.45%)
Aug 03, 2017 350.83 360.10 349.76 357.08 305,440 +5.17(+1.47%)
Aug 02, 2017 342.21 355.79 340.70 351.91 421,050 +11.21(+3.29%)
Aug 01, 2017 337.90 346.74 337.69 340.70 228,302 -2.16(-0.63%)
Jul 31, 2017 337.69 346.52 336.61 342.86 259,091 +3.23(+0.95%)
Jul 28, 2017 338.98 342.77 336.39 339.63 309,072 +3.02(+0.90%)
Jul 27, 2017 328.64 342.21 327.56 336.61 462,063 +6.46(+1.96%)
Jul 26, 2017 324.54 331.87 324.54 330.15 350,670 +4.74(+1.46%)
Jul 25, 2017 325.40 496,675 -8.84(-2.64%)
Jul 24, 2017 336.83 339.10 333.38 334.24 255,339 -1.29(-0.39%)
Jul 21, 2017 332.52 337.47 330.36 335.53 394,800 +4.53(+1.37%)
Jul 20, 2017 331.65 333.70 328.85 331.01 348,994 -0.43(-0.13%)
Jul 19, 2017 340.06 340.27 331.44 331.44 415,692 -10.13(-2.97%)
Jul 18, 2017 342.64 346.31 340.49 341.57 355,540 +2.59(+0.76%)
Jul 17, 2017 342.43 344.98 336.59 338.98 345,707 -2.59(-0.76%)
Jul 14, 2017 345.88 345.88 337.63 341.57 392,691 -1.72(-0.50%)
Jul 13, 2017 345.01 351.26 342.86 343.29 285,616 -0.86(-0.25%)
Jul 12, 2017 346.52 346.90 337.83 344.15 453,789 -7.97(-2.26%)
Jul 11, 2017 355.79 361.82 351.48 352.13 331,633 -2.80(-0.79%)
Jul 10, 2017 354.71 358.83 347.60 354.93 405,826 +3.88(+1.10%)
Jul 07, 2017 359.02 360.75 349.11 351.05 303,471 -9.91(-2.75%)
Jul 06, 2017 355.36 363.44 351.26 360.96 465,273 +13.36(+3.84%)
Jul 05, 2017 346.74 353.85 345.75 347.60 430,282 +3.66(+1.07%)
Jul 03, 2017 349.97 349.97 341.14 343.94 350,536 -8.62(-2.44%)
Jun 30, 2017 350.40 353.63 347.17 352.56 370,907 +1.51(+0.43%)
Jun 29, 2017 343.08 361.72 342.43 351.05 689,185 +6.25(+1.81%)
Jun 28, 2017 355.14 357.28 342.86 344.80 576,240 -16.59(-4.59%)
Jun 27, 2017 352.34 362.04 348.46 361.39 491,378 +8.83(+2.51%)
Jun 26, 2017 351.91 358.59 348.79 352.56 319,786 -1.08(-0.30%)
Jun 23, 2017 359.88 363.98 352.34 353.63 377,098 -7.54(-2.09%)
Jun 22, 2017 365.49 368.07 357.41 361.18 327,603 -3.66(-1.00%)
Jun 21, 2017 360.32 366.35 354.28 364.84 419,149 +2.80(+0.77%)
Jun 20, 2017 354.07 362.69 353.63 362.04 316,621 +10.56(+3.00%)
Jun 19, 2017 356.44 356.87 348.89 351.48 310,558 -7.97(-2.22%)
Jun 16, 2017 360.32 366.13 359.24 359.45 416,768 +2.80(+0.79%)
Jun 15, 2017 362.69 363.12 353.42 356.65 529,473 +5.17(+1.47%)
Jun 14, 2017 345.66 357.28 345.66 351.48 549,073 +5.82(+1.68%)
Jun 13, 2017 347.60 349.97 343.78 345.66 288,871 -4.96(-1.41%)
Jun 12, 2017 349.32 354.28 345.01 350.62 569,565 +1.72(+0.49%)
Jun 09, 2017 350.19 356.01 339.30 348.89 1,008,352 -5.82(-1.64%)
Jun 08, 2017 369.58 371.41 349.97 354.71 579,391 -14.87(-4.02%)
Jun 07, 2017 370.23 373.68 365.49 369.58 414,199 -1.29(-0.35%)
Jun 06, 2017 376.48 378.85 364.19 370.88 450,826 +1.29(+0.35%)
Jun 05, 2017 362.25 370.01 360.96 369.58 391,132 +6.90(+1.90%)
Jun 02, 2017 366.56 369.37 353.63 362.69 596,912 -7.11(-1.92%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.