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 )

18.94 +0.80 (+4.41%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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, 2017 583.83 599.11 581.97 592.77 149,858 +5.59(+0.95%)
Jul 28, 2017 586.07 592.61 581.60 587.18 178,767 +5.22(+0.90%)
Jul 27, 2017 568.18 591.66 566.32 581.97 267,257 +11.18(+1.96%)
Jul 26, 2017 561.10 573.77 561.10 570.79 202,828 +8.20(+1.46%)
Jul 25, 2017 562.60 287,277 -15.27(-2.64%)
Jul 24, 2017 582.34 586.28 576.38 577.87 147,688 -2.24(-0.39%)
Jul 21, 2017 574.89 583.46 571.16 580.11 228,352 +7.82(+1.37%)
Jul 20, 2017 573.40 576.94 568.56 572.28 201,858 -0.75(-0.13%)
Jul 19, 2017 587.93 588.30 573.03 573.03 240,436 -17.51(-2.97%)
Jul 18, 2017 592.40 598.74 588.67 590.54 205,644 +4.47(+0.76%)
Jul 17, 2017 592.03 596.44 581.93 586.07 199,957 -4.47(-0.76%)
Jul 14, 2017 597.99 597.99 583.74 590.54 227,132 -2.98(-0.50%)
Jul 13, 2017 596.50 607.30 592.77 593.52 165,200 -1.49(-0.25%)
Jul 12, 2017 599.11 599.75 584.07 595.01 262,471 -13.78(-2.26%)
Jul 11, 2017 615.13 625.56 607.68 608.79 191,817 -4.84(-0.79%)
Jul 10, 2017 613.26 620.38 600.97 613.64 234,730 +6.71(+1.11%)
Jul 07, 2017 620.72 623.70 603.58 606.93 175,527 -17.14(-2.75%)
Jul 06, 2017 614.38 628.36 607.30 624.07 269,114 +23.10(+3.84%)
Jul 05, 2017 599.48 611.77 597.77 600.97 248,875 +6.33(+1.07%)
Jul 03, 2017 605.07 605.07 589.79 594.64 202,750 -14.90(-2.45%)
Jun 30, 2017 605.81 611.40 600.23 609.54 214,532 +2.61(+0.43%)
Jun 29, 2017 593.15 625.37 592.03 606.93 398,625 +10.80(+1.81%)
Jun 28, 2017 614.01 617.70 592.77 596.13 333,297 -28.69(-4.59%)
Jun 27, 2017 609.17 625.93 602.46 624.82 284,213 +15.28(+2.51%)
Jun 26, 2017 608.42 619.97 603.02 609.54 184,964 -1.86(-0.30%)
Jun 23, 2017 622.21 629.29 609.17 611.40 218,113 -13.04(-2.09%)
Jun 22, 2017 631.89 636.37 617.92 624.44 189,486 -6.33(-1.00%)
Jun 21, 2017 622.95 633.38 612.52 630.78 242,436 +4.84(+0.77%)
Jun 20, 2017 612.15 627.05 611.40 625.93 183,133 +18.26(+3.00%)
Jun 19, 2017 616.25 616.99 603.21 607.68 179,627 -13.78(-2.22%)
Jun 16, 2017 622.95 633.01 621.09 621.46 241,058 +4.84(+0.79%)
Jun 15, 2017 627.05 627.80 611.03 616.62 306,247 +8.94(+1.47%)
Jun 14, 2017 597.62 617.70 597.62 607.68 317,584 +10.06(+1.68%)
Jun 13, 2017 600.97 605.07 594.36 597.62 167,083 -8.57(-1.41%)
Jun 12, 2017 603.95 612.52 596.50 606.19 329,437 +2.98(+0.49%)
Jun 09, 2017 605.44 615.50 586.62 603.21 583,231 -10.06(-1.64%)
Jun 08, 2017 638.97 642.14 605.07 613.26 335,120 -25.71(-4.02%)
Jun 07, 2017 640.09 646.05 631.89 638.97 239,573 -2.24(-0.35%)
Jun 06, 2017 650.90 654.99 629.66 641.21 260,758 +2.24(+0.35%)
Jun 05, 2017 626.31 639.72 624.07 638.97 226,231 +11.92(+1.90%)
Jun 02, 2017 633.76 638.60 611.40 627.05 345,254 -12.29(-1.92%)
Jun 01, 2017 672.88 679.95 639.35 639.35 333,603 -38.75(-5.71%)
May 31, 2017 670.64 703.80 669.52 678.09 311,108 +1.49(+0.22%)
May 30, 2017 667.66 679.96 662.77 676.60 212,054 +15.28(+2.31%)
May 26, 2017 663.94 672.50 657.98 661.33 211,453 +0.75(+0.11%)
May 25, 2017 652.76 666.36 646.42 660.58 256,111 -1.86(-0.28%)
May 24, 2017 662.07 671.76 654.43 662.45 263,713 -0.75(-0.11%)
May 23, 2017 665.05 678.84 659.47 663.19 267,546 -6.71(-1.00%)
May 22, 2017 680.33 681.63 666.17 669.90 239,425 -15.28(-2.23%)
May 19, 2017 688.90 690.02 672.50 685.17 308,364 -8.94(-1.29%)
May 18, 2017 706.04 711.62 685.55 694.12 388,858 -7.08(-1.01%)
May 17, 2017 680.33 703.43 671.39 701.19 469,736 +52.53(+8.10%)
May 16, 2017 644.56 663.19 643.82 648.66 201,617 -1.12(-0.17%)
May 15, 2017 658.72 658.72 640.09 649.78 233,331 -14.90(-2.24%)
May 12, 2017 662.07 670.08 659.86 664.68 189,368 +10.06(+1.54%)
May 11, 2017 649.40 672.50 647.17 654.62 290,616 +12.30(+1.91%)
May 10, 2017 657.60 660.58 640.09 642.33 232,788 -11.55(-1.77%)
May 09, 2017 650.15 661.70 646.80 653.88 167,737 +0.75(+0.11%)
May 08, 2017 649.03 661.51 645.31 653.13 146,094 +8.57(+1.33%)
May 05, 2017 649.40 665.35 644.56 644.56 175,855 -12.29(-1.87%)
May 04, 2017 650.15 671.39 647.91 656.86 208,048 +2.98(+0.46%)
May 03, 2017 651.27 662.82 647.91 653.88 227,567 +10.80(+1.68%)
May 02, 2017 631.15 649.03 626.45 643.07 189,488 +10.06(+1.59%)
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.