Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

18.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Mar 29, 2018 442.11 442.11 442.11 0 -13.80(-3.03%)
Mar 28, 2018 452.18 464.49 446.96 455.91 351,831 +0.37(+0.08%)
Mar 27, 2018 427.93 461.14 427.56 455.54 316,997 +24.62(+5.71%)
Mar 26, 2018 441.74 457.22 430.17 430.92 306,207 -30.22(-6.55%)
Mar 23, 2018 430.54 461.14 426.44 461.14 356,596 +28.73(+6.64%)
Mar 22, 2018 415.62 432.78 407.60 432.41 319,533 +26.12(+6.43%)
Mar 21, 2018 412.63 413.57 397.71 406.29 258,578 -6.71(-1.63%)
Mar 20, 2018 410.40 416.86 407.04 413.01 152,771 +0.19(+0.05%)
Mar 19, 2018 405.37 426.79 405.37 412.82 286,779 +10.81(+2.69%)
Mar 16, 2018 408.35 409.46 397.73 402.01 165,856 -6.33(-1.55%)
Mar 15, 2018 399.40 412.44 398.66 408.35 163,667 +6.33(+1.58%)
Mar 14, 2018 391.21 403.73 389.53 402.01 214,286 +5.59(+1.41%)
Mar 13, 2018 385.62 398.66 383.01 396.42 271,347 +5.59(+1.43%)
Mar 12, 2018 390.84 395.68 387.48 390.84 226,178 -2.61(-0.66%)
Mar 09, 2018 405.74 409.09 392.33 393.44 294,986 -19.00(-4.61%)
Mar 08, 2018 409.09 419.90 404.58 412.44 197,862 +1.86(+0.45%)
Mar 07, 2018 408.72 410.58 286,427 -11.18(-2.65%)
Mar 06, 2018 428.47 442.62 421.01 421.76 287,230 -13.41(-3.08%)
Mar 05, 2018 451.19 454.36 429.96 435.17 251,158 -11.55(-2.59%)
Mar 02, 2018 481.75 483.98 443.14 446.72 376,582 -22.36(-4.77%)
Mar 01, 2018 467.59 483.61 454.32 469.08 515,238 +4.10(+0.88%)
Feb 28, 2018 441.13 465.72 436.85 464.98 282,453 +21.24(+4.79%)
Feb 27, 2018 425.49 444.11 419.15 443.74 272,728 +17.14(+4.02%)
Feb 26, 2018 429.96 438.90 424.00 426.60 214,998 -8.57(-1.97%)
Feb 23, 2018 443.74 450.82 434.43 435.17 206,117 -17.14(-3.79%)
Feb 22, 2018 453.06 452.31 302,239 +2.61(+0.58%)
Feb 21, 2018 448.21 451.94 426.98 449.70 324,848 -1.86(-0.41%)
Feb 20, 2018 447.84 454.78 436.81 451.57 259,427 +10.43(+2.36%)
Feb 16, 2018 441.13 441.13 441.13 0 -4.10(-0.92%)
Feb 15, 2018 451.57 459.39 444.49 445.23 269,691 -15.28(-3.32%)
Feb 14, 2018 494.79 498.88 456.41 460.51 404,877 -25.34(-5.21%)
Feb 13, 2018 497.39 501.12 482.86 485.84 248,967 -3.35(-0.69%)
Feb 12, 2018 501.12 516.39 481.37 489.20 485,052 -13.79(-2.74%)
Feb 09, 2018 503.35 548.44 490.69 502.98 739,568 -14.53(-2.81%)
Feb 08, 2018 473.92 517.51 473.92 517.51 451,254 +41.36(+8.69%)
Feb 07, 2018 477.65 486.59 475.78 476.16 356,385 -0.37(-0.08%)
Feb 06, 2018 517.14 529.81 469.45 476.53 757,813 +1.12(+0.24%)
Feb 05, 2018 453.06 490.49 447.10 475.41 724,291 +33.16(+7.50%)
Feb 02, 2018 425.11 445.05 424.37 442.25 456,898 +23.84(+5.70%)
Feb 01, 2018 426.60 428.84 415.43 418.41 268,267 -3.35(-0.80%)
Jan 31, 2018 410.95 425.49 405.93 421.76 255,225 +6.71(+1.62%)
Jan 30, 2018 412.44 419.15 407.60 415.05 318,605 +11.18(+2.77%)
Jan 29, 2018 402.01 404.62 395.68 403.88 270,633 +7.08(+1.78%)
Jan 26, 2018 398.29 403.88 396.80 396.80 140,402 -4.84(-1.21%)
Jan 25, 2018 397.17 407.97 394.93 401.64 241,774 -0.37(-0.09%)
Jan 24, 2018 391.58 406.48 390.09 402.01 338,706 +7.08(+1.79%)
Jan 23, 2018 400.15 404.25 392.33 394.93 172,936 -3.73(-0.93%)
Jan 22, 2018 406.86 407.23 398.66 398.66 148,976 -5.96(-1.47%)
Jan 19, 2018 420.27 421.39 404.25 404.62 254,311 -16.77(-3.98%)
Jan 18, 2018 415.80 422.40 413.75 421.39 240,515 +8.94(+2.17%)
Jan 17, 2018 419.52 423.62 410.21 412.44 219,545 -12.67(-2.98%)
Jan 16, 2018 403.88 426.98 399.40 425.11 357,164 +16.02(+3.92%)
Jan 12, 2018 409.09 409.09 409.09 0 -5.22(-1.26%)
Jan 11, 2018 434.80 435.51 412.82 414.31 333,151 -22.73(-5.20%)
Jan 10, 2018 440.02 444.49 434.06 437.04 211,053 +0.37(+0.09%)
Jan 09, 2018 433.31 437.41 431.07 436.66 165,626 +1.86(+0.43%)
Jan 08, 2018 437.41 447.84 432.94 434.80 186,319 -1.86(-0.43%)
Jan 05, 2018 435.92 444.11 435.17 436.66 161,353 -3.35(-0.76%)
Jan 04, 2018 435.55 443.37 433.68 440.02 215,970 -2.98(-0.67%)
Jan 03, 2018 444.86 447.84 439.64 443.00 175,008 -1.12(-0.25%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.