Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

17.35 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 1482 1531 1464 1503 127,695 +39.87(+2.72%)
Apr 28, 2016 1435 1474 1408 1463 129,393 +49.92(+3.53%)
Apr 27, 2016 1431 1449 1406 1414 98,773 -14.90(-1.04%)
Apr 26, 2016 1460 1478 1425 1428 98,212 -45.83(-3.11%)
Apr 25, 2016 1456 1492 1450 1474 86,408 +32.42(+2.25%)
Apr 22, 2016 1487 1488 1440 1442 122,764 -47.69(-3.20%)
Apr 21, 2016 1468 1500 1452 1490 101,847 +26.45(+1.81%)
Apr 20, 2016 1474 1488 1441 1463 84,825 -8.94(-0.61%)
Apr 19, 2016 1467 1492 1444 1472 120,423 -4.84(-0.33%)
Apr 18, 2016 1530 1534 1472 1477 90,958 -33.54(-2.22%)
Apr 15, 2016 1534 1535 1504 1510 91,813 -11.92(-0.78%)
Apr 14, 2016 1518 1534 1501 1522 98,396 +5.96(+0.39%)
Apr 13, 2016 1591 1596 1512 1516 151,101 -103.20(-6.37%)
Apr 12, 2016 1674 1691 1611 1620 112,586 -54.77(-3.27%)
Apr 11, 2016 1633 1676 1595 1674 123,411 +14.90(+0.90%)
Apr 08, 2016 1639 1682 1616 1659 115,527 -19.37(-1.15%)
Apr 07, 2016 1649 1704 1627 1679 121,824 +63.34(+3.92%)
Apr 06, 2016 1674 1687 1610 1616 134,393 -55.52(-3.32%)
Apr 05, 2016 1654 1676 1632 1671 141,460 +54.40(+3.37%)
Apr 04, 2016 1587 1622 1569 1617 93,898 +35.77(+2.26%)
Apr 01, 2016 1642 1648 1575 1581 160,259 -19.00(-1.19%)
Mar 31, 2016 1605 1612 1576 1600 143,744 -14.91(-0.92%)
Mar 30, 2016 1590 1625 1578 1615 146,294 -1.12(-0.07%)
Mar 29, 2016 1779 1788 1613 1616 155,674 -146.42(-8.31%)
Mar 28, 2016 1754 1798 1739 1762 86,489 -5.22(-0.30%)
Mar 24, 2016 1814 1768 1768 1768 120,591 -15.64(-0.88%)
Mar 23, 2016 1709 1786 1705 1783 142,065 +95.00(+5.63%)
Mar 22, 2016 1712 1725 1670 1688 101,298 +4.85(+0.29%)
Mar 21, 2016 1681 1698 1658 1683 106,704 +13.78(+0.83%)
Mar 18, 2016 1712 1716 1658 1670 133,924 -52.90(-3.07%)
Mar 17, 2016 1816 1836 1697 1722 127,729 -82.72(-4.58%)
Mar 16, 2016 1867 1867 1785 1805 92,715 -34.27(-1.86%)
Mar 15, 2016 1796 1852 1792 1839 98,816 +77.87(+4.42%)
Mar 14, 2016 1765 1786 1742 1762 97,625 +12.29(+0.70%)
Mar 11, 2016 1820 1829 1741 1749 112,413 -118.11(-6.32%)
Mar 10, 2016 1810 1925 1788 1867 137,960 +43.97(+2.41%)
Mar 09, 2016 1833 1861 1814 1823 101,104 -27.95(-1.51%)
Mar 08, 2016 1757 1857 1757 1851 144,371 +122.96(+7.11%)
Mar 07, 2016 1810 1812 1724 1728 126,462 -58.13(-3.25%)
Mar 04, 2016 1820 1839 1757 1787 123,607 -31.29(-1.72%)
Mar 03, 2016 1876 1881 1817 1818 127,567 -57.38(-3.06%)
Mar 02, 2016 1945 1955 1873 1875 72,508 -64.46(-3.32%)
Mar 01, 2016 2014 2047 1937 1940 99,536 -128.16(-6.20%)
Feb 29, 2016 2049 2068 1992 2068 84,997 +23.84(+1.17%)
Feb 26, 2016 2046 2071 2025 2044 99,922 -39.12(-1.88%)
Feb 25, 2016 2127 2154 2078 2083 74,821 -55.51(-2.60%)
Feb 24, 2016 2271 2313 2127 2139 147,910 -67.07(-3.04%)
Feb 23, 2016 2168 2209 2150 2206 83,763 +59.61(+2.78%)
Feb 22, 2016 2161 2168 2116 2146 87,409 -74.51(-3.36%)
Feb 19, 2016 2283 2311 2213 2221 95,835 -35.77(-1.59%)
Feb 18, 2016 2218 2282 2212 2256 98,902 +35.40(+1.59%)
Feb 17, 2016 2286 2287 2178 2221 144,423 -113.64(-4.87%)
Feb 16, 2016 2422 2464 2319 2335 116,694 -180.33(-7.17%)
Feb 12, 2016 2591 2515 2515 2515 87,342 -150.52(-5.65%)
Feb 11, 2016 2728 2757 2616 2665 133,507 +78.61(+3.04%)
Feb 10, 2016 2529 2594 2413 2587 108,720 +5.22(+0.20%)
Feb 09, 2016 2639 2645 2493 2582 104,720 +46.57(+1.84%)
Feb 08, 2016 2494 2644 2492 2535 118,833 +116.99(+4.84%)
Feb 05, 2016 2263 2421 2257 2418 117,771 +183.68(+8.22%)
Feb 04, 2016 2289 2289 2156 2234 120,382 -24.21(-1.07%)
Feb 03, 2016 2215 2414 2215 2259 109,420 -9.69(-0.43%)
Feb 02, 2016 2205 2300 2197 2268 105,452 +135.99(+6.38%)
Feb 01, 2016 2156 2208 2096 2132 124,791 +21.05(+1.00%)
Jan 29, 2016 2310 2313 2105 2111 191,854 -224.85(-9.63%)
Jan 28, 2016 2273 2368 2246 2336 109,124 -0.37(-0.02%)
Jan 27, 2016 2274 2375 2207 2336 106,473 +94.63(+4.22%)
Jan 26, 2016 2354 2378 2220 2242 126,565 -141.21(-5.93%)
Jan 25, 2016 2278 2402 2254 2383 105,251 +145.31(+6.49%)
Jan 22, 2016 2288 2326 2220 2238 125,357 -174.00(-7.21%)
Jan 21, 2016 2384 2453 2271 2412 150,143 +18.26(+0.76%)
Jan 20, 2016 2528 2698 2313 2393 169,352 -32.79(-1.35%)
Jan 19, 2016 2266 2498 2258 2426 155,968 +92.78(+3.98%)
Jan 15, 2016 2400 2333 2333 2333 159,319 +107.67(+4.84%)
Jan 14, 2016 2291 2406 2161 2226 163,578 -93.89(-4.05%)
Jan 13, 2016 2107 2367 2076 2320 159,765 +201.19(+9.50%)
Jan 12, 2016 2087 2228 2041 2118 130,164 -14.15(-0.66%)
Jan 11, 2016 2089 2205 2054 2133 122,823 +19.00(+0.90%)
Jan 08, 2016 1995 2122 1961 2114 130,605 +103.58(+5.15%)
Jan 07, 2016 1954 2017 1915 2010 128,747 +152.75(+8.22%)
Jan 06, 2016 1853 1887 1810 1857 97,134 +76.38(+4.29%)
Jan 05, 2016 1771 1813 1763 1781 94,442 -8.57(-0.48%)
Jan 04, 2016 1761 1830 1754 1790 135,870 +112.89(+6.73%)
Dec 31, 2015 1636 1677 1677 1677 86,054 +61.48(+3.81%)
Dec 30, 2015 1574 1615 1562 1615 76,073 +47.32(+3.02%)
Dec 29, 2015 1599 1617 1565 1568 69,150 -54.40(-3.35%)
Dec 28, 2015 1622 1663 1618 1622 83,657 +23.47(+1.47%)
Dec 24, 2015 1601 1599 1599 1599 33,931 -9.68(-0.60%)
Dec 23, 2015 1647 1655 1601 1608 92,789 -64.46(-3.85%)
Dec 22, 2015 1705 1743 1664 1673 77,532 -45.83(-2.67%)
Dec 21, 2015 1726 1756 1704 1719 71,956 -40.24(-2.29%)
Dec 18, 2015 1704 1759 1695 1759 104,286 +76.76(+4.56%)
Dec 17, 2015 1608 1692 1608 1682 101,834 +52.15(+3.20%)
Dec 16, 2015 1672 1702 1621 1630 100,933 -78.24(-4.58%)
Dec 15, 2015 1757 1762 1697 1708 76,458 -71.16(-4.00%)
Dec 14, 2015 1749 1824 1725 1779 118,065 +33.16(+1.90%)
Dec 11, 2015 1689 1764 1686 1746 101,804 +107.68(+6.57%)
Dec 10, 2015 1665 1674 1612 1639 79,107 -17.14(-1.04%)
Dec 09, 2015 1617 1674 1569 1656 106,938 +57.38(+3.59%)
Dec 08, 2015 1621 1639 1576 1598 123,238 +17.13(+1.08%)
Dec 07, 2015 1515 1595 1513 1581 104,227 +74.52(+4.95%)
Dec 04, 2015 1556 1566 1503 1507 138,766 -48.06(-3.09%)
Dec 03, 2015 1471 1574 1450 1555 145,580 +74.89(+5.06%)
Dec 02, 2015 1441 1487 1431 1480 129,128 +43.59(+3.03%)
Dec 01, 2015 1447 1472 1435 1436 86,095 -28.32(-1.93%)
Nov 30, 2015 1434 1467 1431 1465 76,477 +15.65(+1.08%)
Nov 27, 2015 1461 1474 1437 1449 48,559 -11.92(-0.82%)
Nov 25, 2015 1499 1461 1461 1461 141,924 -38.75(-2.58%)
Nov 24, 2015 1554 1565 1493 1500 98,390 -34.28(-2.23%)
Nov 23, 2015 1560 1561 1513 1534 80,976 -20.86(-1.34%)
Nov 20, 2015 1568 1573 1534 1555 75,968 -34.28(-2.16%)
Nov 19, 2015 1573 1599 1564 1589 70,203 +20.86(+1.33%)
Nov 18, 2015 1637 1655 1564 1568 98,606 -84.20(-5.10%)
Nov 17, 2015 1628 1658 1586 1652 93,923 +19.00(+1.16%)
Nov 16, 2015 1680 1706 1633 1633 76,417 -44.71(-2.66%)
Nov 13, 2015 1658 1693 1621 1678 116,482 +36.89(+2.25%)
Nov 12, 2015 1585 1647 1578 1641 117,008 +90.16(+5.81%)
Nov 11, 2015 1506 1553 1506 1551 65,889 +37.26(+2.46%)
Nov 10, 2015 1545 1559 1513 1514 88,035 -11.55(-0.76%)
Nov 09, 2015 1480 1546 1474 1525 114,772 +51.42(+3.49%)
Nov 06, 2015 1521 1549 1470 1474 103,712 -33.54(-2.22%)
Nov 05, 2015 1513 1556 1500 1507 114,678 -1.11(-0.07%)
Nov 04, 2015 1499 1534 1484 1509 107,993 +0.00(+0.00%)
Nov 03, 2015 1538 1547 1483 1509 125,491 -25.34(-1.65%)
Nov 02, 2015 1629 1630 1519 1534 185,902 -98.36(-6.03%)
Oct 30, 2015 1624 1645 1605 1632 111,299 +20.12(+1.25%)
Oct 29, 2015 1577 1625 1563 1612 123,207 +47.69(+3.05%)
Oct 28, 2015 1697 1706 1562 1564 203,652 -145.68(-8.52%)
Oct 27, 2015 1676 1742 1667 1710 99,479 +53.28(+3.22%)
Oct 26, 2015 1637 1665 1626 1657 70,505 +29.81(+1.83%)
Oct 23, 2015 1636 1676 1618 1627 127,329 -50.30(-3.00%)
Oct 22, 2015 1689 1721 1645 1677 133,623 -42.10(-2.45%)
Oct 21, 2015 1627 1724 1626 1719 138,538 +75.63(+4.60%)
Oct 20, 2015 1645 1666 1613 1644 87,425 +3.35(+0.20%)
Oct 19, 2015 1673 1682 1616 1640 93,948 -10.80(-0.65%)
Oct 16, 2015 1636 1692 1634 1651 118,044 +6.33(+0.38%)
Oct 15, 2015 1754 1779 1645 1645 130,195 -122.58(-6.94%)
Oct 14, 2015 1718 1777 1686 1768 131,058 +45.09(+2.62%)
Oct 13, 2015 1674 1722 1622 1722 129,149 +71.16(+4.31%)
Oct 12, 2015 1644 1674 1636 1651 76,105 +2.61(+0.16%)
Oct 09, 2015 1647 1661 1629 1649 107,619 -8.20(-0.49%)
Oct 08, 2015 1707 1726 1646 1657 131,393 -46.94(-2.76%)
Oct 07, 2015 1770 1791 1702 1704 135,256 -92.03(-5.12%)
Oct 06, 2015 1766 1831 1743 1796 96,944 +31.30(+1.77%)
Oct 05, 2015 1844 1849 1753 1765 111,179 -134.88(-7.10%)
Oct 02, 2015 2044 2089 1899 1899 117,200 -86.81(-4.37%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.