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 (%)
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%)
Nov 02, 2020 114.15 116.51 111.33 111.49 2,435,685 -6.47(-5.49%)
Oct 30, 2020 115.14 121.60 113.09 117.96 3,519,648 +4.57(+4.03%)
Oct 29, 2020 118.80 121.31 111.87 113.39 2,942,924 -4.19(-3.56%)
Oct 28, 2020 114.84 118.11 113.16 117.58 3,344,728 +9.90(+9.19%)
Oct 27, 2020 105.17 108.14 103.95 107.68 1,440,089 +2.67(+2.54%)
Oct 26, 2020 102.42 108.90 101.59 105.01 2,599,543 +6.55(+6.65%)
Oct 23, 2020 98.62 101.97 98.10 98.46 1,689,655 -1.75(-1.75%)
Oct 22, 2020 104.41 106.16 100.22 100.22 1,930,585 -5.48(-5.19%)
Oct 21, 2020 102.88 105.93 101.97 105.70 1,469,533 +2.59(+2.51%)
Oct 20, 2020 101.51 103.95 99.84 103.11 1,527,051 -0.69(-0.66%)
Oct 19, 2020 99.07 104.56 97.17 103.80 1,736,158 +3.66(+3.65%)
Oct 16, 2020 98.69 100.29 97.78 100.14 1,508,925 +0.69(+0.69%)
Oct 15, 2020 106.08 106.99 98.69 99.45 2,316,782 -3.05(-2.97%)
Oct 14, 2020 99.30 102.96 97.55 102.50 2,129,645 +2.67(+2.67%)
Oct 13, 2020 100.22 101.89 98.77 99.84 1,868,753 +2.13(+2.18%)
Oct 12, 2020 98.54 99.99 96.94 97.70 1,554,652 -2.13(-2.14%)
Oct 09, 2020 98.54 101.51 97.93 99.84 1,919,616 -1.52(-1.50%)
Oct 08, 2020 101.59 103.87 100.60 101.36 1,943,395 -3.50(-3.34%)
Oct 07, 2020 108.06 108.29 103.87 104.86 2,456,909 -7.39(-6.58%)
Oct 06, 2020 108.36 112.93 102.96 112.25 4,168,716 +0.91(+0.82%)
Oct 05, 2020 117.43 117.50 110.88 111.33 2,453,272 -9.98(-8.22%)
Oct 02, 2020 129.84 130.75 119.71 121.31 3,036,274 -1.75(-1.42%)
Oct 01, 2020 126.72 129.99 122.99 123.06 2,143,280 -6.09(-4.72%)
Sep 30, 2020 129.23 132.66 123.59 129.15 2,459,313 -1.22(-0.94%)
Sep 29, 2020 129.00 133.88 128.09 130.37 1,621,962 +1.98(+1.54%)
Sep 28, 2020 133.42 133.80 127.48 128.39 2,036,784 -10.51(-7.57%)
Sep 25, 2020 147.89 148.19 137.68 138.90 1,992,286 -4.49(-3.13%)
Sep 24, 2020 146.06 152.08 138.67 143.40 3,081,963 -2.44(-1.67%)
Sep 23, 2020 134.49 146.37 131.67 145.83 1,975,505 +11.73(+8.74%)
Sep 22, 2020 135.47 141.11 133.50 134.10 1,529,538 -3.12(-2.28%)
Sep 21, 2020 132.81 141.19 131.67 137.23 2,966,470 +13.10(+10.55%)
Sep 18, 2020 122.53 129.46 119.56 124.13 2,390,909 +0.91(+0.74%)
Sep 17, 2020 125.73 127.94 121.61 123.21 2,031,326 +2.66(+2.21%)
Sep 16, 2020 122.45 123.14 115.75 120.55 2,085,746 -3.58(-2.88%)
Sep 15, 2020 121.84 125.50 121.01 124.13 1,411,978 -0.76(-0.61%)
Sep 14, 2020 131.59 132.35 124.05 124.89 1,656,851 -10.89(-8.02%)
Sep 11, 2020 130.91 139.51 130.53 135.78 2,317,950 +2.97(+2.24%)
Sep 10, 2020 126.34 133.27 123.52 132.81 2,217,561 +5.25(+4.12%)
Sep 09, 2020 129.76 132.12 126.26 127.56 1,702,969 -6.32(-4.72%)
Sep 08, 2020 130.98 136.16 127.56 133.88 2,404,235 +7.23(+5.71%)
Sep 04, 2020 119.71 135.28 119.37 126.64 3,338,170 +2.36(+1.90%)
Sep 03, 2020 115.22 126.26 114.76 124.28 3,091,520 +9.82(+8.58%)
Sep 02, 2020 115.52 119.41 113.24 114.46 1,772,682 -2.67(-2.28%)
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.