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 )

18.01 -0.41 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2021 41.58 44.63 40.89 44.17 6,493,745 +1.90(+4.50%)
Jan 28, 2021 41.05 42.95 40.13 42.26 5,633,215 +0.46(+1.09%)
Jan 27, 2021 41.81 43.03 39.90 41.81 7,152,079 +2.06(+5.17%)
Jan 26, 2021 38.15 39.98 37.92 39.75 3,871,092 +0.76(+1.95%)
Jan 25, 2021 38.84 40.67 37.24 38.99 6,525,849 +0.23(+0.59%)
Jan 22, 2021 41.43 41.66 38.61 38.76 4,382,933 -1.45(-3.60%)
Jan 21, 2021 38.91 40.51 38.76 40.21 3,551,229 +1.07(+2.72%)
Jan 20, 2021 39.22 39.98 38.30 39.14 4,515,904 -0.61(-1.53%)
Jan 19, 2021 39.83 40.74 39.60 39.75 3,762,608 -1.52(-3.69%)
Jan 15, 2021 41.20 42.72 40.36 41.27 6,536,790 +1.75(+4.43%)
Jan 14, 2021 41.27 41.27 38.91 39.52 5,055,832 -2.51(-5.98%)
Jan 13, 2021 41.12 42.42 40.89 42.04 3,957,387 +0.84(+2.03%)
Jan 12, 2021 42.95 42.95 41.12 41.20 3,854,799 -2.28(-5.25%)
Jan 11, 2021 45.08 45.23 43.18 43.48 3,793,927 +0.08(+0.18%)
Jan 08, 2021 42.57 45.31 42.19 43.41 5,774,120 +0.23(+0.53%)
Jan 07, 2021 44.78 44.85 42.95 43.18 4,175,557 -2.44(-5.34%)
Jan 06, 2021 49.58 49.88 43.79 45.62 8,580,751 -6.32(-12.17%)
Jan 05, 2021 54.91 54.98 51.02 51.94 4,065,999 -2.67(-4.88%)
Jan 04, 2021 51.40 56.58 51.02 54.60 4,394,122 +2.28(+4.37%)
Dec 31, 2020 52.32 52.32 52.32 4,222,592 +0.15(+0.29%)
Dec 30, 2020 53.31 53.31 51.33 52.16 4,222,592 -1.75(-3.25%)
Dec 29, 2020 50.57 54.60 50.34 53.92 4,474,143 +2.97(+5.83%)
Dec 28, 2020 48.66 50.95 48.66 50.95 3,206,716 +0.61(+1.21%)
Dec 24, 2020 49.73 51.02 49.65 50.34 1,422,703 +0.15(+0.30%)
Dec 23, 2020 50.72 51.17 49.80 50.18 3,779,937 -1.37(-2.66%)
Dec 22, 2020 52.77 53.31 51.33 51.55 4,044,831 -1.68(-3.15%)
Dec 21, 2020 56.05 56.43 52.93 53.23 4,188,666 -0.08(-0.14%)
Dec 18, 2020 52.32 53.69 51.25 53.31 3,131,190 +0.76(+1.45%)
Dec 17, 2020 53.69 54.37 52.47 52.55 2,774,123 -1.90(-3.50%)
Dec 16, 2020 53.53 55.29 53.46 54.45 2,668,310 +0.46(+0.85%)
Dec 15, 2020 56.58 57.57 53.92 53.99 3,524,587 -4.34(-7.44%)
Dec 14, 2020 56.50 58.33 55.36 58.33 2,967,962 -0.15(-0.26%)
Dec 11, 2020 58.79 60.31 57.19 58.48 3,040,109 +0.84(+1.45%)
Dec 10, 2020 60.85 61.38 57.27 57.65 2,462,734 -1.68(-2.82%)
Dec 09, 2020 57.04 60.69 56.28 59.32 3,253,386 +1.29(+2.23%)
Dec 08, 2020 61.61 61.61 57.95 58.03 2,376,241 -2.51(-4.15%)
Dec 07, 2020 60.54 61.38 59.86 60.54 1,705,890 -0.08(-0.13%)
Dec 04, 2020 64.04 64.04 60.39 60.62 2,975,081 -4.65(-7.12%)
Dec 03, 2020 65.80 66.25 63.82 65.26 2,255,701 -0.91(-1.38%)
Dec 02, 2020 67.39 68.61 65.64 66.18 1,948,952 -0.38(-0.57%)
Dec 01, 2020 65.64 67.55 64.81 66.56 2,212,170 -1.83(-2.67%)
Nov 30, 2020 65.64 69.15 64.96 68.38 2,439,690 +3.50(+5.40%)
Nov 27, 2020 65.64 66.10 64.73 64.88 889,232 -0.84(-1.27%)
Nov 25, 2020 65.80 67.47 65.19 65.72 1,696,444 +0.76(+1.17%)
Nov 24, 2020 66.10 67.17 63.66 64.96 3,199,815 -3.88(-5.64%)
Nov 23, 2020 71.05 71.58 67.55 68.84 3,470,725 -4.19(-5.74%)
Nov 20, 2020 74.10 75.16 72.50 73.03 1,798,963 -0.15(-0.21%)
Nov 19, 2020 75.47 76.15 72.95 73.18 2,564,370 -1.83(-2.44%)
Nov 18, 2020 71.43 75.16 70.52 75.01 2,742,857 +2.97(+4.12%)
Nov 17, 2020 75.01 77.22 71.58 72.04 3,497,974 -1.07(-1.46%)
Nov 16, 2020 74.55 76.08 72.88 73.11 3,191,913 -5.48(-6.98%)
Nov 13, 2020 81.86 81.94 77.75 78.59 2,967,360 -5.41(-6.44%)
Nov 12, 2020 81.94 86.13 81.10 84.00 2,793,827 +3.81(+4.75%)
Nov 11, 2020 79.20 82.63 79.05 80.19 1,715,931 +0.15(+0.19%)
Nov 10, 2020 82.24 84.53 79.20 80.04 2,559,847 -4.49(-5.32%)
Nov 09, 2020 72.65 85.21 72.34 84.53 4,184,562 -10.81(-11.34%)
Nov 06, 2020 91.99 95.77 91.84 95.34 2,153,726 +2.36(+2.54%)
Nov 05, 2020 98.62 98.77 91.92 92.98 3,575,055 -8.61(-8.47%)
Nov 04, 2020 106.77 106.77 98.01 101.59 2,867,802 -0.30(-0.30%)
Nov 03, 2020 105.85 106.69 99.99 101.89 3,371,027 -9.59(-8.61%)
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.