Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
May 01, 2017 636.74 647.91 627.05 633.01 219,384 -10.43(-1.62%)
Apr 28, 2017 618.11 644.19 616.62 643.44 304,947 +23.84(+3.85%)
Apr 27, 2017 614.38 625.56 608.42 619.60 265,640 +0.75(+0.12%)
Apr 26, 2017 630.03 630.23 608.05 618.85 438,079 -10.80(-1.72%)
Apr 25, 2017 629.29 631.15 619.97 629.66 428,440 -17.14(-2.65%)
Apr 24, 2017 644.93 653.50 641.21 646.80 336,913 -25.71(-3.82%)
Apr 21, 2017 672.13 679.58 667.46 672.50 280,422 +4.10(+0.61%)
Apr 20, 2017 686.66 688.90 665.80 668.41 434,597 -24.96(-3.60%)
Apr 19, 2017 695.61 698.27 676.60 693.37 347,248 -8.57(-1.22%)
Apr 18, 2017 710.88 719.64 699.70 701.94 269,166 -1.12(-0.16%)
Apr 17, 2017 721.69 728.02 701.57 703.06 258,788 -25.71(-3.53%)
Apr 13, 2017 709.39 728.76 701.57 728.76 355,557 +23.10(+3.27%)
Apr 12, 2017 682.94 708.65 682.57 705.66 313,165 +26.08(+3.84%)
Apr 11, 2017 703.80 707.15 679.21 679.58 421,680 -16.77(-2.41%)
Apr 10, 2017 700.82 706.04 680.33 696.35 290,248 -4.10(-0.59%)
Apr 07, 2017 705.29 712.21 692.25 700.45 312,173 +0.75(+0.11%)
Apr 06, 2017 716.10 727.27 698.21 699.70 398,902 -19.37(-2.69%)
Apr 05, 2017 681.08 722.99 672.50 719.08 416,852 +23.10(+3.32%)
Apr 04, 2017 694.49 703.59 685.55 695.98 209,521 +3.35(+0.48%)
Apr 03, 2017 665.05 699.33 663.56 692.62 327,461 +20.49(+3.05%)
Mar 31, 2017 674.00 680.53 662.45 672.13 256,964 -3.35(-0.50%)
Mar 30, 2017 690.39 690.76 674.00 675.49 215,713 -15.65(-2.26%)
Mar 29, 2017 700.45 706.04 687.78 691.13 197,185 -7.82(-1.12%)
Mar 28, 2017 722.06 724.29 696.35 698.96 251,442 -15.28(-2.14%)
Mar 27, 2017 746.28 752.38 709.55 714.23 367,391 -4.84(-0.67%)
Mar 24, 2017 712.00 729.14 703.43 719.08 336,158 -1.86(-0.26%)
Mar 23, 2017 732.86 738.82 705.29 720.94 341,260 -11.92(-1.63%)
Mar 22, 2017 737.33 752.98 727.68 732.86 390,420 +0.75(+0.10%)
Mar 21, 2017 666.54 733.98 665.43 732.12 517,200 +54.29(+8.01%)
Mar 20, 2017 670.27 683.31 668.41 677.83 227,053 +9.05(+1.35%)
Mar 17, 2017 673.25 684.80 664.31 668.78 218,652 -6.71(-0.99%)
Mar 16, 2017 672.13 681.82 666.92 675.49 222,938 -4.10(-0.60%)
Mar 15, 2017 700.45 706.41 674.18 679.58 334,670 -32.79(-4.60%)
Mar 14, 2017 709.76 727.91 708.65 712.37 256,773 +10.80(+1.54%)
Mar 13, 2017 710.14 710.55 693.74 701.57 179,845 -4.84(-0.69%)
Mar 10, 2017 701.19 723.55 700.45 706.41 266,865 -9.32(-1.30%)
Mar 09, 2017 708.65 722.80 698.03 715.73 278,107 +8.57(+1.21%)
Mar 08, 2017 686.29 708.65 681.08 707.15 230,020 +13.78(+1.99%)
Mar 07, 2017 684.80 696.35 679.56 693.37 236,816 +12.67(+1.86%)
Mar 06, 2017 679.21 690.39 676.23 680.70 252,835 +13.41(+2.01%)
Mar 03, 2017 664.31 677.35 655.37 667.29 269,125 +2.61(+0.39%)
Mar 02, 2017 643.82 666.54 643.82 664.68 294,446 +21.98(+3.42%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.