Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Transportation Bull 3X Direxion (NY: TPOR )

31.84 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 7, 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 (%)
Apr 30, 2020 9.372 9.372 8.518 8.601 261,176 -0.83(-8.80%)
Apr 29, 2020 9.469 9.606 9.138 9.430 174,873 +0.72(+8.30%)
Apr 28, 2020 8.874 8.991 8.454 8.708 210,090 +0.24(+2.88%)
Apr 27, 2020 8.142 8.620 7.956 8.464 266,769 +0.69(+8.83%)
Apr 24, 2020 7.696 7.824 7.302 7.777 94,445 +0.36(+4.82%)
Apr 23, 2020 7.429 7.751 7.302 7.419 76,628 +0.31(+4.40%)
Apr 22, 2020 7.556 7.578 7.043 7.107 72,235 -0.01(-0.18%)
Apr 21, 2020 7.126 7.234 6.883 7.120 89,263 -0.39(-5.14%)
Apr 20, 2020 7.995 8.025 7.271 7.506 172,024 -0.75(-9.12%)
Apr 17, 2020 8.366 8.435 7.919 8.259 167,481 -0.54(-6.10%)
Apr 16, 2020 7.644 7.644 7.068 8.796 102,125 +1.21(+16.00%)
Apr 15, 2020 7.888 7.888 7.286 7.583 115,297 -0.53(-6.48%)
Apr 14, 2020 8.317 8.493 7.956 8.108 113,827 +0.35(+4.47%)
Apr 13, 2020 8.483 8.483 7.566 7.761 131,459 -0.56(-6.69%)
Apr 09, 2020 8.591 8.923 7.988 8.317 194,012 +0.19(+2.28%)
Apr 08, 2020 7.859 8.181 7.498 8.132 136,640 +0.80(+10.86%)
Apr 07, 2020 8.122 8.298 7.263 7.335 232,865 +0.14(+1.94%)
Apr 06, 2020 6.775 7.302 6.662 7.195 151,014 +1.27(+21.43%)
Apr 03, 2020 6.355 6.383 5.730 5.926 126,200 -0.33(-5.30%)
Apr 02, 2020 5.867 6.326 5.735 6.258 60,079 +0.27(+4.57%)
Apr 01, 2020 6.345 6.482 5.857 5.984 182,708 -1.06(-15.10%)
Mar 31, 2020 7.224 7.466 6.882 7.048 72,705 -0.15(-2.04%)
Mar 30, 2020 6.853 7.380 6.554 7.195 162,215 +0.15(+2.08%)
Mar 27, 2020 7.419 7.598 6.638 7.048 179,978 -1.03(-12.80%)
Mar 26, 2020 7.702 8.191 7.256 8.083 271,266 +0.90(+12.51%)
Mar 25, 2020 7.439 8.298 6.502 7.185 470,708 +0.42(+6.20%)
Mar 24, 2020 5.867 6.765 5.857 6.765 296,224 +1.77(+35.51%)
Mar 23, 2020 5.355 5.603 4.527 4.992 213,952 -0.14(-2.71%)
Mar 20, 2020 6.037 6.549 5.112 5.131 194,319 -0.65(-11.28%)
Mar 19, 2020 5.248 6.387 4.868 5.784 145,107 +0.55(+10.45%)
Mar 18, 2020 6.115 6.115 4.224 5.236 212,927 -1.56(-22.95%)
Mar 17, 2020 6.329 7.322 5.969 6.796 91,926 +0.84(+14.05%)
Mar 16, 2020 6.806 7.452 5.959 5.959 154,214 -2.78(-31.85%)
Mar 13, 2020 8.011 8.743 7.155 8.743 102,603 +1.81(+26.12%)
Mar 12, 2020 9.123 9.123 6.933 6.933 162,221 -3.20(-31.60%)
Mar 11, 2020 10.80 10.99 9.737 10.13 57,835 -1.64(-13.90%)
Mar 10, 2020 11.34 11.77 10.11 11.77 117,605 +1.30(+12.37%)
Mar 09, 2020 13.00 13.08 10.47 10.48 167,191 -3.97(-27.48%)
Mar 06, 2020 13.50 14.82 12.99 14.45 76,721 -0.16(-1.06%)
Mar 05, 2020 16.07 16.07 14.51 14.60 86,895 -2.72(-15.68%)
Mar 04, 2020 16.57 17.34 15.81 17.32 40,592 +1.46(+9.19%)
Mar 03, 2020 17.77 18.54 15.52 15.86 57,839 -1.37(-7.93%)
Mar 02, 2020 17.26 17.26 16.40 17.22 34,273 +0.85(+5.21%)
Feb 28, 2020 17.10 17.10 15.68 16.37 45,087 -2.62(-13.82%)
Feb 27, 2020 18.37 19.70 16.83 19.00 38,475 -0.54(-2.74%)
Feb 26, 2020 20.88 21.21 19.37 19.53 143,485 -1.19(-5.73%)
Feb 25, 2020 23.54 23.55 20.66 20.72 44,510 -3.09(-12.98%)
Feb 24, 2020 25.06 25.06 23.03 23.81 18,161 -2.79(-10.50%)
Feb 21, 2020 27.33 27.33 26.30 26.60 9,346 -0.96(-3.48%)
Feb 20, 2020 26.79 27.81 26.79 27.56 4,939 +0.67(+2.48%)
Feb 19, 2020 26.65 26.92 26.65 26.90 2,170 +0.63(+2.39%)
Feb 18, 2020 26.29 26.34 26.01 26.27 6,725 -0.00(-0.01%)
Feb 14, 2020 26.29 26.38 26.15 26.27 2,670 -0.96(-3.51%)
Feb 13, 2020 26.87 27.30 26.42 27.23 3,405 -0.11(-0.41%)
Feb 12, 2020 26.96 27.43 26.96 27.34 6,064 +0.81(+3.07%)
Feb 11, 2020 26.80 27.25 26.52 26.53 4,341 +0.26(+1.00%)
Feb 10, 2020 26.04 26.33 25.92 26.26 7,949 +0.05(+0.19%)
Feb 07, 2020 26.37 26.38 25.72 26.21 5,135 -0.16(-0.59%)
Feb 06, 2020 26.51 26.59 26.37 26.37 2,147 -0.30(-1.14%)
Feb 05, 2020 26.31 26.88 26.31 26.67 11,488 +1.02(+3.99%)
Feb 04, 2020 25.27 25.82 25.27 25.65 12,924 +1.31(+5.39%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.