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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.310 -0.120 (-1.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 18, 2025 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 (%)
Dec 18, 2025 7.180 7.360 7.070 7.310 120,371,776 -0.12(-1.62%)
Dec 17, 2025 7.170 7.490 7.011 7.430 131,934,360 +0.23(+3.19%)
Dec 16, 2025 7.170 7.330 7.020 7.200 111,171,312 +0.10(+1.41%)
Dec 15, 2025 6.810 7.120 6.795 7.100 115,833,624 +0.17(+2.45%)
Dec 12, 2025 6.630 6.980 6.610 6.930 126,934,952 +0.29(+4.37%)
Dec 11, 2025 6.890 6.910 6.610 6.640 104,981,136 -0.24(-3.49%)
Dec 10, 2025 7.220 7.236 6.720 6.880 111,542,632 -0.29(-4.04%)
Dec 09, 2025 7.260 7.265 7.025 7.170 92,226,360 -0.04(-0.55%)
Dec 08, 2025 7.040 7.255 7.040 7.210 80,638,576 +0.01(+0.14%)
Dec 05, 2025 7.140 7.250 7.040 7.200 94,290,928 +0.08(+1.12%)
Dec 04, 2025 7.340 7.400 7.030 7.120 96,924,776 -0.19(-2.60%)
Dec 03, 2025 7.650 7.690 7.280 7.310 82,464,016 -0.40(-5.19%)
Dec 02, 2025 7.520 7.720 7.510 7.710 71,220,648 +0.05(+0.65%)
Dec 01, 2025 7.680 7.700 7.490 7.660 70,168,568 +0.26(+3.51%)
Nov 28, 2025 7.450 7.550 7.390 7.400 29,398,056 -0.12(-1.60%)
Nov 26, 2025 7.720 7.750 7.370 7.520 71,218,816 -0.19(-2.46%)
Nov 25, 2025 8.160 8.234 7.660 7.710 73,479,784 -0.55(-6.66%)
Nov 24, 2025 8.690 8.730 8.200 8.260 67,740,552 -0.48(-5.49%)
Nov 21, 2025 9.430 9.468 8.530 8.740 66,022,140 -0.77(-8.10%)
Nov 20, 2025 8.580 9.540 8.360 9.510 86,981,360 +0.49(+5.43%)
Nov 19, 2025 8.960 9.130 8.670 9.020 58,188,592 +0.02(+0.22%)
Nov 18, 2025 9.260 9.300 8.810 9.000 52,373,888 -0.08(-0.88%)
Nov 17, 2025 8.700 9.200 8.535 9.080 76,834,320 +0.51(+5.95%)
Nov 14, 2025 9.020 9.030 8.430 8.570 74,389,872 -0.06(-0.70%)
Nov 13, 2025 8.130 8.726 8.050 8.630 68,255,104 +0.67(+8.42%)
Nov 12, 2025 7.840 7.990 7.690 7.960 59,414,240 +0.06(+0.76%)
Nov 11, 2025 7.975 8.060 7.840 7.900 51,366,692 +0.00(+0.00%)
Nov 10, 2025 7.815 8.080 7.790 7.900 58,561,984 -0.26(-3.19%)
Nov 07, 2025 8.500 8.709 8.150 8.160 60,552,616 -0.12(-1.45%)
Nov 06, 2025 7.890 8.310 7.840 8.280 49,626,956 +0.44(+5.61%)
Nov 05, 2025 8.130 8.160 7.740 7.840 49,560,040 -0.37(-4.51%)
Nov 04, 2025 8.150 8.220 7.930 8.210 56,914,928 +0.41(+5.26%)
Nov 03, 2025 7.730 8.080 7.720 7.800 41,586,220 +0.09(+1.17%)
Oct 31, 2025 7.820 7.960 7.660 7.710 53,774,076 -0.13(-1.66%)
Oct 30, 2025 7.790 7.860 7.530 7.840 48,344,408 +0.19(+2.48%)
Oct 29, 2025 7.480 7.850 7.270 7.650 49,211,396 +0.19(+2.55%)
Oct 28, 2025 7.400 7.530 7.290 7.460 41,165,964 +0.12(+1.63%)
Oct 27, 2025 7.200 7.410 7.170 7.340 37,767,172 -0.07(-0.94%)
Oct 24, 2025 7.390 7.460 7.250 7.410 47,126,784 -0.28(-3.64%)
Oct 23, 2025 7.890 7.950 7.610 7.690 43,076,728 -0.29(-3.63%)
Oct 22, 2025 7.730 8.220 7.660 7.980 62,931,684 +0.34(+4.45%)
Oct 21, 2025 7.610 7.780 7.520 7.640 39,789,096 +0.11(+1.46%)
Oct 20, 2025 7.690 7.730 7.510 7.530 39,078,464 -0.47(-5.87%)
Oct 17, 2025 8.010 8.180 7.830 8.000 58,016,408 +0.17(+2.17%)
Oct 16, 2025 7.310 7.920 7.280 7.830 65,104,752 +0.47(+6.39%)
Oct 15, 2025 7.340 7.660 7.140 7.360 75,089,536 -0.22(-2.90%)
Oct 14, 2025 8.220 8.310 7.410 7.580 83,524,408 -0.35(-4.41%)
Oct 13, 2025 8.190 8.240 7.890 7.930 60,534,284 -0.70(-8.11%)
Oct 10, 2025 7.870 8.650 7.750 8.630 71,528,464 +0.71(+8.96%)
Oct 09, 2025 7.790 8.020 7.710 7.920 42,024,736 +0.16(+2.06%)
Oct 08, 2025 7.910 8.050 7.740 7.760 34,396,728 -0.25(-3.12%)
Oct 07, 2025 7.710 8.100 7.680 8.010 48,116,692 +0.26(+3.35%)
Oct 06, 2025 7.670 7.830 7.600 7.750 47,081,496 -0.10(-1.27%)
Oct 03, 2025 7.910 7.929 7.630 7.850 54,394,176 -0.17(-2.12%)
Oct 02, 2025 8.110 8.270 8.010 8.020 33,872,312 -0.15(-1.84%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.