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 )

13.62 +0.44 (+3.34%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2020 244.86 253.51 239.52 252.76 1,871,520 +25.88(+11.41%)
Apr 29, 2020 239.37 248.99 218.53 226.88 2,659,420 -38.52(-14.51%)
Apr 28, 2020 253.51 277.96 250.95 265.39 1,884,229 -11.88(-4.29%)
Apr 27, 2020 303.91 304.59 269.61 277.28 1,926,978 -37.84(-12.01%)
Apr 24, 2020 323.77 334.68 308.76 315.12 1,790,789 -16.70(-5.03%)
Apr 23, 2020 335.43 338.44 311.36 331.82 1,942,391 -9.93(-2.91%)
Apr 22, 2020 332.72 346.26 326.63 341.75 1,021,574 -13.99(-3.93%)
Apr 21, 2020 358.37 365.82 343.03 355.74 1,415,107 +23.77(+7.16%)
Apr 20, 2020 340.02 344.08 314.51 331.97 1,591,427 +10.83(+3.37%)
Apr 17, 2020 323.69 339.79 315.19 321.13 1,476,638 -47.24(-12.82%)
Apr 16, 2020 358.37 390.72 355.81 368.38 1,682,394 +7.67(+2.13%)
Apr 15, 2020 361.08 369.96 351.07 360.70 1,330,815 +39.04(+12.14%)
Apr 14, 2020 313.76 335.05 305.19 321.66 1,438,077 -20.61(-6.02%)
Apr 13, 2020 324.60 352.50 319.18 342.27 1,329,984 +25.35(+8.00%)
Apr 09, 2020 336.48 340.39 310.08 316.92 2,244,229 -52.58(-14.23%)
Apr 08, 2020 407.94 422.46 359.80 369.50 1,524,524 -58.52(-13.67%)
Apr 07, 2020 386.66 435.55 365.52 428.03 1,562,305 -8.20(-1.88%)
Apr 06, 2020 494.00 494.60 426.52 436.23 1,191,198 -129.61(-22.91%)
Apr 03, 2020 538.16 594.28 518.30 565.84 877,687 +42.58(+8.14%)
Apr 02, 2020 551.02 569.08 482.04 523.26 953,899 -14.14(-2.63%)
Apr 01, 2020 512.73 551.62 494.98 537.41 839,033 +90.57(+20.27%)
Mar 31, 2020 445.71 475.72 428.18 446.84 760,293 +6.69(+1.52%)
Mar 30, 2020 463.31 494.45 437.81 440.14 623,123 -31.75(-6.73%)
Mar 27, 2020 474.97 489.94 436.34 471.89 800,731 +44.99(+10.54%)
Mar 26, 2020 503.71 507.62 418.18 426.90 955,088 -99.07(-18.84%)
Mar 25, 2020 532.29 584.50 466.55 525.97 853,314 -38.29(-6.79%)
Mar 24, 2020 631.89 654.68 564.19 564.26 655,960 -186.15(-24.81%)
Mar 23, 2020 708.04 835.45 703.56 750.41 479,408 +30.49(+4.24%)
Mar 20, 2020 629.73 736.07 587.36 719.92 619,062 +32.43(+4.72%)
Mar 19, 2020 792.11 886.94 615.01 687.49 675,611 -87.43(-11.28%)
Mar 18, 2020 770.74 851.89 676.28 774.92 536,703 +118.59(+18.07%)
Mar 17, 2020 735.24 835.08 614.41 656.33 663,059 -132.19(-16.76%)
Mar 16, 2020 739.80 807.43 665.08 788.52 567,148 +231.21(+41.49%)
Mar 13, 2020 587.36 753.55 557.32 557.32 727,215 -153.34(-21.58%)
Mar 12, 2020 647.59 712.68 605.07 710.66 958,164 +180.24(+33.98%)
Mar 11, 2020 480.35 546.33 466.75 530.42 712,278 +85.34(+19.17%)
Mar 10, 2020 442.99 516.67 441.79 445.08 907,091 -43.79(-8.96%)
Mar 09, 2020 459.57 489.69 443.43 488.87 560,103 +110.07(+29.06%)
Mar 06, 2020 389.03 403.45 367.14 378.79 913,077 +21.15(+5.91%)
Mar 05, 2020 347.93 369.08 341.13 357.65 841,004 +31.54(+9.67%)
Mar 04, 2020 340.16 352.79 324.62 326.11 600,028 -30.79(-8.63%)
Mar 03, 2020 335.38 367.88 315.50 356.90 868,462 +21.37(+6.37%)
Mar 02, 2020 360.93 378.64 335.45 335.53 653,029 -30.64(-8.37%)
Feb 28, 2020 382.45 388.51 359.74 366.17 788,598 +14.27(+4.06%)
Feb 27, 2020 337.62 353.46 315.20 351.89 872,095 +34.38(+10.83%)
Feb 26, 2020 302.87 319.83 294.88 317.52 1,033,236 +10.54(+3.43%)
Feb 25, 2020 275.45 309.30 274.25 306.98 1,003,779 +28.62(+10.28%)
Feb 24, 2020 278.44 282.32 273.95 278.36 664,781 +23.39(+9.17%)
Feb 21, 2020 250.41 258.18 249.07 254.97 487,798 +7.77(+3.14%)
Feb 20, 2020 251.23 257.06 246.08 247.20 540,534 -1.79(-0.72%)
Feb 19, 2020 250.04 251.46 245.78 248.99 312,380 -3.66(-1.45%)
Feb 18, 2020 253.10 257.74 250.49 252.65 356,053 +1.50(+0.60%)
Feb 14, 2020 247.57 253.72 247.57 251.16 369,382 +2.99(+1.20%)
Feb 13, 2020 254.07 254.60 246.53 248.17 457,976 -2.09(-0.84%)
Feb 12, 2020 250.41 254.00 249.29 250.26 287,286 -5.23(-2.05%)
Feb 11, 2020 256.24 258.56 250.79 255.49 437,710 -5.01(-1.92%)
Feb 10, 2020 266.93 267.15 260.20 260.50 274,392 -4.78(-1.80%)
Feb 07, 2020 258.78 267.38 258.56 265.28 440,426 +9.49(+3.71%)
Feb 06, 2020 251.23 256.46 250.04 255.79 374,791 +2.84(+1.12%)
Feb 05, 2020 257.81 261.70 252.95 252.95 572,605 -13.38(-5.02%)
Feb 04, 2020 268.57 269.32 263.41 266.33 436,931 -12.55(-4.50%)
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.