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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 8.600 8.790 8.020 8.590 66,009,940 -0.06(-0.69%)
Sep 16, 2025 8.630 8.828 8.590 8.650 33,757,652 +0.03(+0.35%)
Sep 15, 2025 8.620 8.700 8.535 8.620 28,682,708 -0.10(-1.15%)
Sep 12, 2025 8.520 8.730 8.510 8.720 27,254,464 +0.26(+3.07%)
Sep 11, 2025 8.890 8.960 8.430 8.460 47,599,804 -0.47(-5.26%)
Sep 10, 2025 8.860 9.050 8.730 8.930 31,752,334 +0.04(+0.45%)
Sep 09, 2025 8.770 9.040 8.761 8.890 27,700,560 +0.16(+1.83%)
Sep 08, 2025 8.700 8.940 8.695 8.730 21,389,152 -0.06(-0.68%)
Sep 05, 2025 8.780 9.090 8.565 8.790 44,739,908 -0.11(-1.24%)
Sep 04, 2025 9.180 9.250 8.890 8.900 27,856,960 -0.34(-3.68%)
Sep 03, 2025 9.280 9.380 9.050 9.240 29,213,300 +0.03(+0.33%)
Sep 02, 2025 9.440 9.490 9.150 9.210 27,704,306 +0.16(+1.77%)
Aug 29, 2025 8.880 9.145 8.840 9.050 24,612,946 +0.13(+1.46%)
Aug 28, 2025 8.840 9.020 8.830 8.920 24,240,176 -0.04(-0.45%)
Aug 27, 2025 9.210 9.225 8.930 8.960 28,811,232 -0.18(-1.97%)
Aug 26, 2025 9.310 9.346 9.070 9.140 24,159,068 -0.22(-2.35%)
Aug 25, 2025 9.160 9.360 9.140 9.360 23,517,816 +0.27(+2.97%)
Aug 22, 2025 10.08 10.12 9.000 9.090 69,778,152 -1.18(-11.49%)
Aug 21, 2025 10.49 10.57 10.22 10.27 28,378,670 -0.06(-0.58%)
Aug 20, 2025 10.27 10.57 10.21 10.33 35,188,464 +0.10(+0.98%)
Aug 19, 2025 9.990 10.29 9.860 10.23 32,687,256 +0.25(+2.51%)
Aug 18, 2025 10.09 10.13 9.920 9.980 28,368,572 -0.10(-0.99%)
Aug 15, 2025 9.900 10.24 9.880 10.08 32,398,528 +0.14(+1.41%)
Aug 14, 2025 9.920 10.20 9.870 9.940 34,759,452 +0.37(+3.87%)
Aug 13, 2025 9.950 10.03 9.540 9.570 42,216,776 -0.60(-5.90%)
Aug 12, 2025 10.92 11.02 10.13 10.17 52,249,776 -0.97(-8.71%)
Aug 11, 2025 11.08 11.21 10.93 11.14 25,636,616 +0.02(+0.18%)
Aug 08, 2025 11.01 11.22 10.94 11.12 25,221,396 -0.07(-0.63%)
Aug 07, 2025 10.75 11.39 10.73 11.19 23,857,252 +0.12(+1.08%)
Aug 06, 2025 11.03 11.25 11.03 11.07 20,917,344 +0.04(+0.36%)
Aug 05, 2025 11.08 11.43 10.96 11.03 24,131,824 -0.16(-1.43%)
Aug 04, 2025 11.72 11.80 11.19 11.19 24,921,712 -0.78(-6.52%)
Aug 01, 2025 11.80 12.38 11.73 11.97 31,033,488 +0.71(+6.31%)
Jul 31, 2025 11.11 11.35 10.89 11.26 24,386,508 +0.32(+2.93%)
Jul 30, 2025 10.66 11.16 10.46 10.94 29,496,084 +0.16(+1.48%)
Jul 29, 2025 10.36 10.87 10.36 10.78 20,048,840 +0.22(+2.08%)
Jul 28, 2025 10.40 10.67 10.39 10.56 20,817,488 +0.02(+0.19%)
Jul 25, 2025 10.54 10.80 10.51 10.54 19,178,030 -0.10(-0.94%)
Jul 24, 2025 10.37 10.65 10.33 10.64 22,739,992 +0.42(+4.11%)
Jul 23, 2025 10.49 10.60 10.22 10.22 31,400,388 -0.49(-4.58%)
Jul 22, 2025 10.95 11.09 10.62 10.71 25,551,800 -0.25(-2.28%)
Jul 21, 2025 10.66 11.00 10.54 10.96 23,789,184 +0.11(+1.01%)
Jul 18, 2025 10.43 10.89 10.41 10.85 27,011,366 +0.24(+2.26%)
Jul 17, 2025 11.02 11.06 10.55 10.61 33,080,490 -0.42(-3.81%)
Jul 16, 2025 11.14 11.65 10.97 11.03 29,526,068 -0.31(-2.73%)
Jul 15, 2025 10.59 11.35 10.57 11.34 26,380,768 +0.63(+5.88%)
Jul 14, 2025 11.00 11.04 10.70 10.71 19,976,382 -0.22(-2.01%)
Jul 11, 2025 10.72 10.95 10.67 10.93 23,329,264 +0.43(+4.10%)
Jul 10, 2025 10.71 10.77 10.32 10.50 22,689,936 -0.16(-1.50%)
Jul 09, 2025 10.80 11.03 10.65 10.66 19,521,332 -0.33(-3.00%)
Jul 08, 2025 11.11 11.13 10.84 10.99 19,201,748 -0.23(-2.05%)
Jul 07, 2025 10.97 11.42 10.79 11.22 21,581,644 +0.46(+4.28%)
Jul 03, 2025 10.91 10.95 10.71 10.76 14,094,909 -0.27(-2.45%)
Jul 02, 2025 11.44 11.60 11.04 11.03 23,385,752 -0.48(-4.17%)
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 Of Service.
 
 
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.