Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Direxion Small Cap Bear 3X Shares (NY:TZA)

18.93 -0.45 (-2.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	19.41	19.57	18.64	18.93	15,330,529	-0.45(-2.32%)
Apr 16, 2025	19.14	20.09	18.85	19.38	15,622,357	+0.55(+2.92%)
Apr 15, 2025	18.97	19.09	18.13	18.83	15,674,364	-0.04(-0.21%)
Apr 14, 2025	18.50	19.99	18.43	18.87	23,454,258	-0.69(-3.53%)
Apr 11, 2025	20.63	21.52	19.41	19.56	30,781,920	-0.83(-4.07%)
Apr 10, 2025	19.64	21.79	19.35	20.39	29,105,532	+2.24(+12.34%)
Apr 09, 2025	25.28	25.70	17.18	18.15	48,736,608	-6.26(-25.65%)
Apr 08, 2025	20.31	25.33	20.20	24.41	31,146,710	+1.82(+8.06%)
Apr 07, 2025	24.51	25.44	18.65	22.59	51,027,380	+0.58(+2.64%)
Apr 04, 2025	21.56	23.38	21.11	22.01	71,018,080	+2.63(+13.57%)
Apr 03, 2025	18.53	19.47	18.07	19.38	38,820,288	+3.15(+19.41%)
Apr 02, 2025	17.75	17.82	16.09	16.23	23,853,434	-0.82(-4.81%)
Apr 01, 2025	17.18	17.77	16.61	17.05	26,434,924	+0.02(+0.12%)
Mar 31, 2025	17.55	18.05	16.76	17.03	22,069,322	+0.24(+1.43%)
Mar 28, 2025	15.87	17.04	15.84	16.79	18,223,108	+1.00(+6.33%)
Mar 27, 2025	15.65	16.00	15.41	15.79	16,836,620	+0.21(+1.35%)
Mar 26, 2025	15.05	15.77	14.87	15.58	15,239,582	+0.49(+3.25%)
Mar 25, 2025	14.90	15.24	14.77	15.09	15,212,491	+0.24(+1.60%)
Mar 24, 2025	15.30	15.36	14.78	14.85	21,566,698	-1.18(-7.37%)
Mar 21, 2025	16.28	16.51	15.91	16.03	18,799,710	+0.31(+1.94%)
Mar 20, 2025	15.91	15.92	15.24	15.73	15,149,953	+0.30(+1.91%)
Mar 19, 2025	16.15	16.18	15.12	15.43	20,003,044	-0.74(-4.56%)
Mar 18, 2025	16.02	16.37	16.01	16.17	13,922,267	+0.39(+2.50%)
Mar 17, 2025	16.42	16.44	15.62	15.78	16,814,782	-0.60(-3.67%)
Mar 14, 2025	17.08	17.32	16.33	16.38	20,910,558	-1.26(-7.14%)
Mar 13, 2025	16.82	17.90	16.65	17.64	26,097,890	+0.77(+4.55%)
Mar 12, 2025	16.37	17.26	16.20	16.87	27,904,134	-0.08(-0.46%)
Mar 11, 2025	16.87	17.51	16.32	16.95	46,340,880	-0.01(-0.06%)
Mar 10, 2025	16.34	17.41	16.03	16.96	39,465,352	+1.21(+7.69%)
Mar 07, 2025	15.97	16.73	15.48	15.75	35,696,228	-0.14(-0.87%)
Mar 06, 2025	15.77	16.18	15.26	15.89	31,327,576	+0.73(+4.81%)
Mar 05, 2025	15.64	16.00	15.10	15.16	40,266,860	-0.48(-3.08%)
Mar 04, 2025	15.75	16.34	14.91	15.64	42,529,308	+0.52(+3.45%)
Mar 03, 2025	13.84	15.38	13.71	15.12	35,765,040	+1.16(+8.32%)
Feb 28, 2025	14.59	14.72	13.96	13.96	24,102,334	-0.44(-3.08%)
Feb 27, 2025	13.77	14.43	13.62	14.40	22,829,224	+0.64(+4.65%)
Feb 26, 2025	13.69	13.92	13.24	13.76	23,861,752	-0.05(-0.36%)
Feb 25, 2025	13.61	14.17	13.46	13.81	29,702,836	+0.15(+1.08%)
Feb 24, 2025	13.20	13.85	13.19	13.66	23,009,676	+0.29(+2.13%)
Feb 21, 2025	12.00	13.41	12.00	13.38	26,845,456	+1.10(+8.98%)
Feb 20, 2025	12.00	12.48	11.97	12.27	19,373,800	+0.34(+2.89%)
Feb 19, 2025	12.07	12.14	11.81	11.93	21,711,182	+0.13(+1.08%)
Feb 18, 2025	11.96	12.07	11.72	11.80	25,839,352	-0.19(-1.56%)
Feb 14, 2025	11.77	12.05	11.68	11.99	23,541,306	+0.05(+0.41%)
Feb 13, 2025	12.13	12.33	11.91	11.94	25,701,810	-0.41(-3.35%)
Feb 12, 2025	12.57	12.65	12.21	12.35	27,840,246	+0.33(+2.79%)
Feb 11, 2025	12.13	12.16	11.90	12.02	24,632,204	+0.23(+1.92%)
Feb 10, 2025	11.75	11.97	11.71	11.79	22,870,770	-0.16(-1.32%)
Feb 07, 2025	11.53	12.02	11.47	11.95	27,923,286	+0.41(+3.58%)
Feb 06, 2025	11.28	11.75	11.24	11.54	33,158,642	+0.11(+0.95%)
Feb 05, 2025	11.63	11.81	11.42	11.43	29,254,192	-0.38(-3.25%)
Feb 04, 2025	12.35	12.41	11.77	11.81	33,703,160	-0.50(-4.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Direxion Small Cap Bear 3X Shares (NY:TZA)

Historical Prices