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

Technology Bear -3X ETF Direxion (NY: TECS )

5.130 +0.210 (+4.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 4.980 5.270 4.960 5.130 22,441,868 +0.21(+4.27%)
Oct 22, 2024 4.990 5.030 4.880 4.920 16,086,211 +0.01(+0.20%)
Oct 21, 2024 5.030 5.057 4.910 4.910 15,623,857 -0.08(-1.60%)
Oct 18, 2024 4.950 5.015 4.930 4.990 12,924,594 -0.02(-0.40%)
Oct 17, 2024 4.850 5.020 4.850 5.010 17,806,862 -0.06(-1.18%)
Oct 16, 2024 5.070 5.235 5.045 5.070 17,764,982 -0.03(-0.59%)
Oct 15, 2024 4.780 5.170 4.750 5.100 24,116,216 +0.30(+6.25%)
Oct 14, 2024 4.900 4.900 4.760 4.800 17,215,428 -0.18(-3.61%)
Oct 11, 2024 5.060 5.070 4.950 4.980 11,615,609 -0.03(-0.60%)
Oct 10, 2024 5.110 5.140 4.965 5.010 14,460,479 +0.02(+0.40%)
Oct 09, 2024 5.150 5.205 4.970 4.990 17,855,388 -0.18(-3.48%)
Oct 08, 2024 5.370 5.400 5.143 5.170 16,881,524 -0.30(-5.48%)
Oct 07, 2024 5.420 5.510 5.330 5.470 19,612,488 +0.12(+2.24%)
Oct 04, 2024 5.330 5.535 5.310 5.350 20,704,112 -0.19(-3.43%)
Oct 03, 2024 5.650 5.660 5.410 5.540 18,779,524 -0.06(-1.07%)
Oct 02, 2024 5.730 5.825 5.522 5.600 20,411,988 -0.13(-2.27%)
Oct 01, 2024 5.390 5.820 5.375 5.730 23,665,500 +0.39(+7.30%)
Sep 30, 2024 5.450 5.530 5.330 5.340 14,530,464 -0.04(-0.74%)
Sep 27, 2024 5.210 5.440 5.210 5.380 15,229,216 +0.16(+3.07%)
Sep 26, 2024 5.100 5.395 5.100 5.220 18,551,736 -0.22(-4.04%)
Sep 25, 2024 5.520 5.530 5.364 5.440 14,464,186 -0.05(-0.91%)
Sep 24, 2024 5.540 5.710 5.444 5.490 13,118,170 -0.09(-1.68%)
Sep 23, 2024 5.574 5.643 5.549 5.584 12,927,971 -0.02(-0.35%)
Sep 20, 2024 5.584 5.737 5.515 5.604 10,226,604 +0.09(+1.62%)
Sep 19, 2024 5.544 5.627 5.386 5.515 16,712,342 -0.51(-8.54%)
Sep 18, 2024 5.841 6.049 5.703 6.030 20,665,966 +0.17(+2.87%)
Sep 17, 2024 5.653 5.959 5.634 5.861 25,476,780 +0.03(+0.51%)
Sep 16, 2024 5.891 5.990 5.772 5.832 14,181,525 +0.08(+1.38%)
Sep 13, 2024 5.841 5.901 5.718 5.752 17,308,942 -0.09(-1.53%)
Sep 12, 2024 6.000 6.128 5.767 5.841 12,016,383 -0.17(-2.80%)
Sep 11, 2024 6.604 6.921 5.950 6.010 24,250,834 -0.66(-9.94%)
Sep 10, 2024 6.822 7.034 6.643 6.673 15,138,783 -0.29(-4.13%)
Sep 09, 2024 7.069 7.259 6.949 6.960 19,382,922 -0.36(-4.87%)
Sep 06, 2024 6.812 7.426 6.772 7.317 19,714,944 +0.54(+8.04%)
Sep 05, 2024 6.901 6.921 6.539 6.772 15,204,674 +0.03(+0.44%)
Sep 04, 2024 6.911 6.965 6.525 6.742 19,682,408 +0.05(+0.74%)
Sep 03, 2024 6.079 6.802 6.069 6.693 19,599,816 +0.81(+13.80%)
Aug 30, 2024 5.931 6.124 5.812 5.881 16,914,538 -0.24(-3.88%)
Aug 29, 2024 5.950 6.168 5.703 6.119 17,175,092 +0.17(+2.83%)
Aug 28, 2024 5.752 6.099 5.713 5.950 22,062,716 +0.25(+4.34%)
Aug 27, 2024 5.911 6.010 5.673 5.703 10,928,762 -0.12(-2.04%)
Aug 26, 2024 5.594 5.901 5.555 5.822 14,718,300 +0.22(+3.89%)
Aug 23, 2024 5.733 5.832 5.525 5.604 13,683,235 -0.27(-4.55%)
Aug 22, 2024 5.416 5.921 5.376 5.871 16,591,544 +0.38(+6.85%)
Aug 21, 2024 5.584 5.639 5.435 5.495 13,349,578 -0.09(-1.60%)
Aug 20, 2024 5.564 5.693 5.475 5.584 13,098,683 +0.05(+0.89%)
Aug 19, 2024 5.832 5.931 5.535 5.535 10,734,416 -0.29(-4.93%)
Aug 16, 2024 5.931 5.985 5.782 5.822 9,874,026 -0.01(-0.17%)
Aug 15, 2024 6.148 6.173 5.817 5.832 12,224,845 -0.54(-8.54%)
Aug 14, 2024 6.376 6.643 6.279 6.376 12,949,510 -0.10(-1.53%)
Aug 13, 2024 6.911 6.911 6.475 6.475 16,348,554 -0.64(-9.04%)
Aug 12, 2024 7.277 7.356 6.965 7.119 14,651,160 -0.21(-2.84%)
Aug 09, 2024 7.475 7.564 7.182 7.327 11,076,231 -0.09(-1.20%)
Aug 08, 2024 7.891 8.247 7.328 7.416 23,414,424 -0.92(-11.05%)
Aug 07, 2024 7.386 8.356 7.247 8.336 25,725,974 +0.41(+5.12%)
Aug 06, 2024 7.960 8.227 7.426 7.930 33,566,880 -0.30(-3.61%)
Aug 05, 2024 8.970 9.061 7.851 8.227 29,502,290 +0.71(+9.49%)
Aug 02, 2024 7.505 7.866 7.307 7.515 32,210,692 +0.59(+8.58%)
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.