Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

19.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Dec 29, 2017 457.15 457.15 457.15 0 +10.80(+2.42%)
Dec 28, 2017 449.33 452.15 445.98 446.35 103,877 -4.47(-0.99%)
Dec 27, 2017 450.08 454.14 444.29 450.82 125,775 +0.75(+0.17%)
Dec 26, 2017 452.68 453.06 448.58 450.08 151,133 -0.75(-0.17%)
Dec 22, 2017 448.58 453.80 448.58 450.82 135,580 +2.61(+0.58%)
Dec 21, 2017 450.08 451.57 443.37 448.21 200,100 -5.96(-1.31%)
Dec 20, 2017 450.45 458.64 448.96 454.17 185,917 -2.24(-0.49%)
Dec 19, 2017 442.62 458.64 442.25 456.41 251,971 +10.80(+2.42%)
Dec 18, 2017 451.19 453.43 442.25 445.61 277,754 -19.00(-4.09%)
Dec 15, 2017 476.53 480.63 454.96 464.61 344,276 -20.49(-4.22%)
Dec 14, 2017 468.70 489.57 465.72 485.10 279,810 +15.28(+3.25%)
Dec 13, 2017 479.14 479.14 460.88 469.82 268,627 -8.94(-1.87%)
Dec 12, 2017 470.94 478.76 468.33 478.76 182,895 +4.84(+1.02%)
Dec 11, 2017 470.94 476.53 466.58 473.92 174,936 +0.75(+0.16%)
Dec 08, 2017 467.96 474.29 464.98 473.18 177,426 -0.75(-0.16%)
Dec 07, 2017 483.61 486.22 468.33 473.92 270,110 -10.43(-2.15%)
Dec 06, 2017 478.76 486.96 475.54 484.35 307,565 +6.71(+1.40%)
Dec 05, 2017 459.76 478.02 459.39 477.65 354,158 +13.79(+2.97%)
Dec 04, 2017 441.88 464.98 438.15 463.86 433,808 +5.22(+1.14%)
Dec 01, 2017 452.68 482.49 452.31 458.64 617,271 +5.59(+1.23%)
Nov 30, 2017 448.96 456.04 445.05 453.06 366,091 -2.24(-0.49%)
Nov 29, 2017 456.04 459.02 448.00 455.29 464,794 -4.84(-1.05%)
Nov 28, 2017 477.65 481.19 459.39 460.13 291,502 -22.73(-4.71%)
Nov 27, 2017 476.16 483.24 472.24 482.86 175,355 +4.47(+0.93%)
Nov 24, 2017 475.41 480.25 474.67 478.39 88,750 -0.75(-0.16%)
Nov 22, 2017 475.04 479.14 470.70 479.14 145,418 +1.86(+0.39%)
Nov 21, 2017 485.84 487.33 475.41 477.27 229,840 -15.28(-3.10%)
Nov 20, 2017 501.12 504.84 492.18 492.55 166,492 -11.18(-2.22%)
Nov 17, 2017 515.28 516.39 497.39 503.73 211,873 -5.96(-1.17%)
Nov 16, 2017 526.45 527.39 503.35 509.69 330,225 -23.85(-4.47%)
Nov 15, 2017 536.89 545.64 527.20 533.53 245,859 +6.33(+1.20%)
Nov 14, 2017 529.81 533.91 524.28 527.20 236,464 +4.10(+0.78%)
Nov 13, 2017 530.55 535.02 520.87 523.10 171,287 -0.37(-0.07%)
Nov 10, 2017 522.36 525.52 517.51 523.47 186,369 +1.12(+0.21%)
Nov 09, 2017 526.45 536.51 514.90 522.36 398,855 +6.33(+1.23%)
Nov 08, 2017 521.61 530.92 513.79 516.02 255,583 -1.86(-0.36%)
Nov 07, 2017 500.75 523.10 500.19 517.88 315,628 +17.14(+3.42%)
Nov 06, 2017 502.24 504.85 494.79 500.75 148,759 -2.61(-0.52%)
Nov 03, 2017 503.73 508.15 499.26 503.35 110,217 +1.86(+0.37%)
Nov 02, 2017 506.33 511.55 495.90 501.49 168,412 -3.72(-0.74%)
Nov 01, 2017 484.35 513.79 483.61 505.22 320,807 +9.31(+1.88%)
Oct 31, 2017 500.37 502.24 490.31 495.90 207,291 -10.81(-2.13%)
Oct 30, 2017 514.53 494.60 506.71 249,604 +15.28(+3.11%)
Oct 27, 2017 500.00 505.96 489.94 491.43 227,643 -9.69(-1.93%)
Oct 26, 2017 499.26 504.30 495.90 501.12 175,148 -3.73(-0.74%)
Oct 25, 2017 500.75 516.77 499.26 504.85 283,414 +7.82(+1.57%)
Oct 24, 2017 495.53 498.88 491.06 497.02 156,789 -3.72(-0.74%)
Oct 23, 2017 488.08 501.86 488.08 500.75 194,715 +10.80(+2.21%)
Oct 20, 2017 486.59 490.69 486.22 489.94 151,922 -6.33(-1.28%)
Oct 19, 2017 501.49 507.45 495.90 496.27 189,603 +1.86(+0.38%)
Oct 18, 2017 495.16 498.70 490.31 494.41 167,148 -7.45(-1.48%)
Oct 17, 2017 497.02 504.47 491.80 501.86 160,997 +4.47(+0.90%)
Oct 16, 2017 493.67 499.05 486.22 497.39 157,931 +1.49(+0.30%)
Oct 13, 2017 490.69 497.02 489.57 495.90 130,819 +2.61(+0.53%)
Oct 12, 2017 494.79 498.88 489.20 493.30 141,499 +1.12(+0.23%)
Oct 11, 2017 490.31 494.78 487.36 492.18 125,573 +1.12(+0.23%)
Oct 10, 2017 489.94 495.16 486.77 491.06 161,424 -4.10(-0.83%)
Oct 09, 2017 487.33 497.39 482.86 495.16 173,631 +6.33(+1.30%)
Oct 06, 2017 492.18 493.67 486.22 488.82 172,703 +1.49(+0.31%)
Oct 05, 2017 486.59 490.50 483.42 487.33 148,780 -3.73(-0.76%)
Oct 04, 2017 488.45 495.16 483.61 491.06 216,747 +4.84(+1.00%)
Oct 03, 2017 487.71 495.90 486.22 486.22 175,561 -2.98(-0.61%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.