Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

18.64 +0.89 (+5.01%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jul 31, 2018 340.26 341.00 327.20 331.30 261,787 -10.82(-3.16%)
Jul 30, 2018 336.15 342.87 331.30 342.12 298,564 +6.34(+1.89%)
Jul 27, 2018 317.50 338.39 316.38 335.78 331,565 +17.53(+5.51%)
Jul 26, 2018 322.35 323.09 312.65 318.24 208,339 -4.85(-1.50%)
Jul 25, 2018 326.08 331.12 323.09 323.09 246,386 -3.36(-1.03%)
Jul 24, 2018 312.27 330.18 310.60 326.45 270,425 +10.07(+3.18%)
Jul 23, 2018 318.99 321.42 313.77 316.38 134,001 -0.75(-0.24%)
Jul 20, 2018 315.63 318.24 313.07 317.12 132,840 +3.36(+1.07%)
Jul 19, 2018 321.60 324.40 313.02 313.77 162,390 -6.72(-2.10%)
Jul 18, 2018 323.84 328.32 319.74 320.48 183,120 -2.61(-0.81%)
Jul 17, 2018 327.94 328.32 320.11 323.09 138,071 -4.48(-1.37%)
Jul 16, 2018 321.98 331.68 319.92 327.57 167,990 +4.85(+1.50%)
Jul 13, 2018 320.86 323.40 316.00 322.72 138,353 +2.24(+0.70%)
Jul 12, 2018 319.36 327.57 318.62 320.48 163,219 -4.48(-1.38%)
Jul 11, 2018 322.35 325.15 316.55 324.96 209,525 +7.83(+2.47%)
Jul 10, 2018 311.15 322.35 309.85 317.12 176,492 +4.48(+1.43%)
Jul 09, 2018 314.51 317.87 312.65 312.65 131,162 -5.97(-1.87%)
Jul 06, 2018 326.45 328.69 317.50 318.62 177,506 -7.83(-2.40%)
Jul 05, 2018 332.79 338.95 326.45 326.45 227,122 -11.57(-3.42%)
Jul 03, 2018 338.02 338.02 338.02 0 -3.73(-1.09%)
Jul 02, 2018 355.93 357.42 341.56 341.75 210,906 -7.83(-2.24%)
Jun 29, 2018 349.96 341.00 349.58 158,276 +1.49(+0.43%)
Jun 28, 2018 352.57 358.54 346.04 348.09 329,868 -3.36(-0.96%)
Jun 27, 2018 334.66 351.63 332.42 351.45 284,599 +16.79(+5.02%)
Jun 26, 2018 339.88 342.31 331.30 334.66 215,511 -5.97(-1.75%)
Jun 25, 2018 329.44 346.60 328.32 340.63 373,579 +14.92(+4.58%)
Jun 22, 2018 318.62 328.32 318.10 325.71 182,219 +3.36(+1.04%)
Jun 21, 2018 313.02 325.33 312.81 322.35 263,374 +9.33(+2.98%)
Jun 20, 2018 316.75 318.99 311.90 313.02 237,075 -7.83(-2.44%)
Jun 19, 2018 327.20 332.79 320.11 320.86 260,182 +0.00(+0.00%)
Jun 18, 2018 330.56 332.05 320.86 320.86 220,579 -5.22(-1.60%)
Jun 15, 2018 333.17 325.33 326.08 189,642 +0.37(+0.11%)
Jun 14, 2018 327.20 332.79 325.33 325.71 191,696 -5.22(-1.58%)
Jun 13, 2018 326.08 332.42 324.96 330.93 155,970 +3.73(+1.14%)
Jun 12, 2018 330.93 331.68 324.59 327.20 148,336 -4.10(-1.24%)
Jun 11, 2018 332.05 334.29 329.44 331.30 100,365 -1.49(-0.45%)
Jun 08, 2018 335.78 337.64 332.42 332.79 129,326 -3.36(-1.00%)
Jun 07, 2018 330.18 340.63 328.69 336.15 192,350 +5.60(+1.69%)
Jun 06, 2018 330.56 330.56 140,118 -7.46(-2.21%)
Jun 05, 2018 345.11 346.23 337.27 338.02 189,375 -6.34(-1.84%)
Jun 04, 2018 345.85 352.57 343.99 344.36 141,911 -4.48(-1.28%)
Jun 01, 2018 349.58 352.90 345.85 348.84 179,135 -8.21(-2.30%)
May 31, 2018 348.09 358.91 346.23 357.05 244,278 +8.95(+2.57%)
May 30, 2018 359.66 359.66 345.85 348.09 337,195 -16.79(-4.60%)
May 29, 2018 368.98 374.58 360.40 364.88 262,603 +1.49(+0.41%)
May 25, 2018 363.39 363.39 363.39 0 +2.24(+0.62%)
May 24, 2018 362.27 370.66 358.91 361.15 228,170 -0.37(-0.10%)
May 23, 2018 366.00 367.12 359.66 361.52 206,488 -1.49(-0.41%)
May 22, 2018 353.31 363.76 352.94 363.01 154,791 +7.83(+2.21%)
May 21, 2018 358.91 358.91 353.50 355.18 200,678 -7.09(-1.96%)
May 18, 2018 362.27 364.88 359.32 362.27 209,256 -1.12(-0.31%)
May 17, 2018 369.36 370.02 361.52 363.39 264,616 -5.97(-1.62%)
May 16, 2018 378.68 379.10 366.00 369.36 257,849 -10.82(-2.85%)
May 15, 2018 385.03 388.38 378.36 380.18 242,689 -0.75(-0.20%)
May 14, 2018 374.95 382.04 370.85 380.92 164,564 +4.10(+1.09%)
May 11, 2018 378.68 382.42 374.58 376.82 201,361 -2.24(-0.59%)
May 10, 2018 382.79 384.09 374.02 379.06 211,554 -5.22(-1.36%)
May 09, 2018 389.50 394.35 381.67 384.28 212,343 -6.71(-1.72%)
May 08, 2018 397.71 398.83 390.62 391.00 210,040 -5.97(-1.50%)
May 07, 2018 402.94 404.43 390.25 396.97 266,458 -10.07(-2.47%)
May 04, 2018 426.81 430.54 400.70 407.04 266,381 -15.30(-3.62%)
May 03, 2018 419.72 435.39 416.93 422.34 287,916 +6.72(+1.62%)
May 02, 2018 422.34 423.63 406.67 415.62 199,529 -5.22(-1.24%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.