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 )

13.41 +0.23 (+1.75%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Jan 31, 2018 237.70 246.10 234.79 243.95 441,261 +3.88(+1.62%)
Jan 30, 2018 238.56 242.44 235.76 240.07 550,838 +6.47(+2.77%)
Jan 29, 2018 232.52 234.03 228.86 233.60 467,899 +4.09(+1.78%)
Jan 26, 2018 230.37 233.60 229.51 229.51 242,743 -2.80(-1.21%)
Jan 25, 2018 229.72 235.97 228.43 232.31 418,005 -0.22(-0.09%)
Jan 24, 2018 226.49 235.11 225.63 232.52 585,591 +4.09(+1.79%)
Jan 23, 2018 231.45 233.82 226.92 228.43 298,990 -2.16(-0.93%)
Jan 22, 2018 235.33 235.54 230.59 230.59 257,566 -3.45(-1.47%)
Jan 19, 2018 243.08 243.73 233.82 234.03 439,680 -9.70(-3.98%)
Jan 18, 2018 240.50 244.32 239.31 243.73 415,828 +5.17(+2.17%)
Jan 17, 2018 242.65 245.02 237.26 238.56 379,572 -7.33(-2.98%)
Jan 16, 2018 233.60 246.96 231.02 245.88 617,503 +9.27(+3.92%)
Jan 12, 2018 236.62 236.62 236.62 0 -3.02(-1.26%)
Jan 11, 2018 251.49 251.90 238.77 239.64 575,988 -13.15(-5.20%)
Jan 10, 2018 254.50 257.09 251.06 252.78 364,891 +0.22(+0.09%)
Jan 09, 2018 250.63 253.00 249.33 252.57 286,352 +1.08(+0.43%)
Jan 08, 2018 253.00 259.03 250.41 251.49 322,128 -1.08(-0.43%)
Jan 05, 2018 252.13 256.88 251.70 252.57 278,964 -1.94(-0.76%)
Jan 04, 2018 251.92 256.44 250.84 254.50 373,393 -1.72(-0.67%)
Jan 03, 2018 257.31 259.03 254.29 256.23 302,573 -0.65(-0.25%)
Jan 02, 2018 260.32 264.22 260.32 256.88 363,630 -7.54(-2.85%)
Dec 29, 2017 264.42 264.42 264.42 0 +6.25(+2.42%)
Dec 28, 2017 259.89 261.52 257.95 258.17 179,594 -2.59(-0.99%)
Dec 27, 2017 260.32 262.67 256.98 260.75 217,453 +0.43(+0.17%)
Dec 26, 2017 261.83 262.05 259.46 260.32 261,295 -0.43(-0.17%)
Dec 22, 2017 259.46 262.48 259.46 260.75 234,405 +1.51(+0.58%)
Dec 21, 2017 260.32 261.19 256.44 259.25 345,954 -3.45(-1.31%)
Dec 20, 2017 260.54 265.28 259.68 262.69 321,434 -1.29(-0.49%)
Dec 19, 2017 256.01 265.28 255.80 263.99 435,635 +6.25(+2.42%)
Dec 18, 2017 260.97 262.26 255.80 257.74 480,212 -10.99(-4.09%)
Dec 15, 2017 275.62 278.00 263.15 268.73 595,221 -11.85(-4.22%)
Dec 14, 2017 271.10 283.17 269.38 280.58 483,766 +8.84(+3.25%)
Dec 13, 2017 277.13 277.13 266.57 271.75 464,431 -5.17(-1.87%)
Dec 12, 2017 272.39 276.92 270.88 276.92 316,209 +2.80(+1.02%)
Dec 11, 2017 272.39 275.62 269.87 274.12 302,449 +0.43(+0.16%)
Dec 08, 2017 270.67 274.33 268.94 273.69 306,753 -0.43(-0.16%)
Dec 07, 2017 279.72 281.23 270.88 274.12 466,995 -6.03(-2.15%)
Dec 06, 2017 276.92 281.66 275.05 280.15 531,751 +3.88(+1.40%)
Dec 05, 2017 265.93 276.49 265.71 276.27 612,307 +7.97(+2.97%)
Dec 04, 2017 255.58 268.94 253.43 268.30 750,013 +3.02(+1.14%)
Dec 01, 2017 261.83 279.07 261.62 265.28 1,067,203 +3.23(+1.23%)
Nov 30, 2017 259.68 263.77 257.42 262.05 632,938 -1.29(-0.49%)
Nov 29, 2017 263.77 265.50 259.13 263.34 803,585 -2.80(-1.05%)
Nov 28, 2017 276.27 278.32 265.71 266.14 503,980 -13.15(-4.71%)
Nov 27, 2017 275.41 279.50 273.15 279.29 303,173 +2.59(+0.93%)
Nov 24, 2017 274.98 277.78 274.55 276.70 153,441 -0.43(-0.16%)
Nov 22, 2017 274.76 277.13 272.25 277.13 251,415 +1.08(+0.39%)
Nov 21, 2017 281.01 281.87 274.98 276.06 397,372 -8.84(-3.10%)
Nov 20, 2017 289.85 292.00 284.68 284.89 287,849 -6.46(-2.22%)
Nov 17, 2017 298.04 298.68 287.69 291.36 366,309 -3.45(-1.17%)
Nov 16, 2017 304.50 305.04 291.14 294.80 570,929 -13.79(-4.47%)
Nov 15, 2017 310.54 315.60 304.93 308.60 425,067 +3.66(+1.20%)
Nov 14, 2017 306.44 308.81 303.25 304.93 408,824 +2.37(+0.78%)
Nov 13, 2017 306.87 309.46 301.27 302.56 296,139 -0.21(-0.07%)
Nov 10, 2017 302.13 303.96 299.33 302.78 322,214 +0.65(+0.21%)
Nov 09, 2017 304.50 310.32 297.82 302.13 689,583 +3.66(+1.23%)
Nov 08, 2017 301.70 307.09 297.17 298.47 441,880 -1.08(-0.36%)
Nov 07, 2017 289.63 302.56 289.31 299.55 545,692 +9.91(+3.42%)
Nov 06, 2017 290.49 292.00 286.18 289.63 257,190 -1.51(-0.52%)
Nov 03, 2017 291.36 293.92 288.77 291.14 190,556 +1.08(+0.37%)
Nov 02, 2017 292.86 295.88 286.83 290.06 291,168 -2.16(-0.74%)
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.