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 )

17.15 -0.49 (-2.78%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 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, 2016 1390 1403 1365 1385 115,341 -14.15(-1.01%)
May 27, 2016 1442 1399 1399 1399 85,976 -45.09(-3.12%)
May 26, 2016 1430 1452 1423 1444 77,891 +4.85(+0.34%)
May 25, 2016 1449 1458 1427 1439 99,391 -23.48(-1.61%)
May 24, 2016 1536 1536 1453 1463 155,761 -97.61(-6.26%)
May 23, 2016 1557 1567 1530 1560 83,339 +4.84(+0.31%)
May 20, 2016 1627 1627 1556 1556 146,040 -82.34(-5.03%)
May 19, 2016 1635 1679 1602 1638 148,855 +38.01(+2.38%)
May 18, 2016 1645 1647 1563 1600 171,781 -23.85(-1.47%)
May 17, 2016 1560 1644 1535 1624 163,483 +73.03(+4.71%)
May 16, 2016 1602 1602 1530 1551 110,679 -62.23(-3.86%)
May 13, 2016 1594 1623 1556 1613 122,739 +31.30(+1.98%)
May 12, 2016 1544 1617 1534 1582 125,198 +24.22(+1.56%)
May 11, 2016 1510 1559 1504 1557 101,317 +54.77(+3.64%)
May 10, 2016 1529 1554 1500 1503 99,538 -44.34(-2.87%)
May 09, 2016 1562 1573 1520 1547 95,810 -13.04(-0.84%)
May 06, 2016 1610 1620 1560 1560 114,089 -30.18(-1.90%)
May 05, 2016 1552 1596 1544 1590 109,879 +19.38(+1.23%)
May 04, 2016 1558 1584 1518 1571 139,867 +38.00(+2.48%)
May 03, 2016 1498 1560 1497 1533 143,326 +70.42(+4.82%)
May 02, 2016 1488 1513 1462 1462 100,797 -40.99(-2.73%)
Apr 29, 2016 1482 1531 1464 1503 127,695 +39.87(+2.72%)
Apr 28, 2016 1435 1474 1408 1463 129,393 +49.92(+3.53%)
Apr 27, 2016 1431 1449 1406 1414 98,773 -14.90(-1.04%)
Apr 26, 2016 1460 1478 1425 1428 98,212 -45.83(-3.11%)
Apr 25, 2016 1456 1492 1450 1474 86,408 +32.42(+2.25%)
Apr 22, 2016 1487 1488 1440 1442 122,764 -47.69(-3.20%)
Apr 21, 2016 1468 1500 1452 1490 101,847 +26.45(+1.81%)
Apr 20, 2016 1474 1488 1441 1463 84,825 -8.94(-0.61%)
Apr 19, 2016 1467 1492 1444 1472 120,423 -4.84(-0.33%)
Apr 18, 2016 1530 1534 1472 1477 90,958 -33.54(-2.22%)
Apr 15, 2016 1534 1535 1504 1510 91,813 -11.92(-0.78%)
Apr 14, 2016 1518 1534 1501 1522 98,396 +5.96(+0.39%)
Apr 13, 2016 1591 1596 1512 1516 151,101 -103.20(-6.37%)
Apr 12, 2016 1674 1691 1611 1620 112,586 -54.77(-3.27%)
Apr 11, 2016 1633 1676 1595 1674 123,411 +14.90(+0.90%)
Apr 08, 2016 1639 1682 1616 1659 115,527 -19.37(-1.15%)
Apr 07, 2016 1649 1704 1627 1679 121,824 +63.34(+3.92%)
Apr 06, 2016 1674 1687 1610 1616 134,393 -55.52(-3.32%)
Apr 05, 2016 1654 1676 1632 1671 141,460 +54.40(+3.37%)
Apr 04, 2016 1587 1622 1569 1617 93,898 +35.77(+2.26%)
Apr 01, 2016 1642 1648 1575 1581 160,259 -19.00(-1.19%)
Mar 31, 2016 1605 1612 1576 1600 143,744 -14.91(-0.92%)
Mar 30, 2016 1590 1625 1578 1615 146,294 -1.12(-0.07%)
Mar 29, 2016 1779 1788 1613 1616 155,674 -146.42(-8.31%)
Mar 28, 2016 1754 1798 1739 1762 86,489 -5.22(-0.30%)
Mar 24, 2016 1814 1768 1768 1768 120,591 -15.64(-0.88%)
Mar 23, 2016 1709 1786 1705 1783 142,065 +95.00(+5.63%)
Mar 22, 2016 1712 1725 1670 1688 101,298 +4.85(+0.29%)
Mar 21, 2016 1681 1698 1658 1683 106,704 +13.78(+0.83%)
Mar 18, 2016 1712 1716 1658 1670 133,924 -52.90(-3.07%)
Mar 17, 2016 1816 1836 1697 1722 127,729 -82.72(-4.58%)
Mar 16, 2016 1867 1867 1785 1805 92,715 -34.27(-1.86%)
Mar 15, 2016 1796 1852 1792 1839 98,816 +77.87(+4.42%)
Mar 14, 2016 1765 1786 1742 1762 97,625 +12.29(+0.70%)
Mar 11, 2016 1820 1829 1741 1749 112,413 -118.11(-6.32%)
Mar 10, 2016 1810 1925 1788 1867 137,960 +43.97(+2.41%)
Mar 09, 2016 1833 1861 1814 1823 101,104 -27.95(-1.51%)
Mar 08, 2016 1757 1857 1757 1851 144,371 +122.96(+7.11%)
Mar 07, 2016 1810 1812 1724 1728 126,462 -58.13(-3.25%)
Mar 04, 2016 1820 1839 1757 1787 123,607 -31.29(-1.72%)
Mar 03, 2016 1876 1881 1817 1818 127,567 -57.38(-3.06%)
Mar 02, 2016 1945 1955 1873 1875 72,508 -64.46(-3.32%)
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.