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:

Technology Bear -3X Direxion (NY: TECS )

5.820 -0.430 (-6.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 6.010 6.090 5.795 5.820 21,519,348 -0.43(-6.88%)
Jul 19, 2024 6.080 6.300 5.960 6.250 17,653,888 +0.29(+4.87%)
Jul 18, 2024 5.760 6.200 5.760 5.960 17,796,548 +0.00(+0.00%)
Jul 17, 2024 5.710 5.975 5.695 5.960 15,001,953 +0.63(+11.82%)
Jul 16, 2024 5.250 5.460 5.240 5.330 10,921,681 +0.04(+0.76%)
Jul 15, 2024 5.230 5.380 5.125 5.290 14,701,107 -0.02(-0.38%)
Jul 12, 2024 5.410 5.465 5.132 5.310 13,092,651 -0.13(-2.39%)
Jul 11, 2024 5.030 5.498 5.030 5.440 22,467,720 +0.38(+7.51%)
Jul 10, 2024 5.190 5.275 5.050 5.060 10,406,341 -0.24(-4.53%)
Jul 09, 2024 5.200 5.390 5.165 5.300 13,554,721 +0.02(+0.38%)
Jul 08, 2024 5.340 5.361 5.230 5.280 10,075,297 -0.11(-2.04%)
Jul 05, 2024 5.430 5.485 5.315 5.390 8,884,447 -0.03(-0.55%)
Jul 03, 2024 5.690 5.700 5.415 5.420 7,767,942 -0.24(-4.24%)
Jul 02, 2024 5.870 5.880 5.650 5.660 8,812,324 -0.07(-1.22%)
Jul 01, 2024 5.850 6.097 5.700 5.730 15,783,604 -0.13(-2.22%)
Jun 28, 2024 5.810 5.885 5.530 5.860 14,704,083 +0.02(+0.34%)
Jun 27, 2024 5.870 5.900 5.750 5.840 10,797,638 +0.00(+0.00%)
Jun 26, 2024 5.850 5.980 5.760 5.840 13,114,724 +0.02(+0.34%)
Jun 25, 2024 6.040 6.130 5.810 5.820 15,317,626 -0.33(-5.43%)
Jun 24, 2024 5.907 6.174 5.843 6.154 19,268,796 +0.39(+6.85%)
Jun 21, 2024 5.681 5.815 5.631 5.760 9,609,695 +0.06(+1.04%)
Jun 20, 2024 5.434 5.760 5.434 5.700 12,218,235 +0.20(+3.58%)
Jun 18, 2024 5.503 5.582 5.454 5.503 7,312,300 -0.03(-0.53%)
Jun 17, 2024 5.760 5.804 5.464 5.533 9,791,159 -0.26(-4.43%)
Jun 14, 2024 5.868 5.888 5.769 5.789 7,614,372 -0.05(-0.84%)
Jun 13, 2024 5.829 5.947 5.763 5.838 9,864,363 -0.15(-2.47%)
Jun 12, 2024 6.203 6.243 5.779 5.986 12,355,566 -0.40(-6.33%)
Jun 11, 2024 6.834 6.834 6.391 6.391 7,388,101 -0.38(-5.68%)
Jun 10, 2024 6.913 6.913 6.716 6.775 7,453,581 -0.04(-0.58%)
Jun 07, 2024 6.834 6.922 6.731 6.815 8,364,944 -0.04(-0.58%)
Jun 06, 2024 6.765 6.908 6.765 6.854 6,697,074 +0.07(+1.02%)
Jun 05, 2024 7.081 7.130 6.785 6.785 9,802,352 -0.49(-6.78%)
Jun 04, 2024 7.328 7.436 7.229 7.278 9,745,441 -0.02(-0.27%)
Jun 03, 2024 7.170 7.569 7.170 7.298 11,459,723 -0.07(-0.94%)
May 31, 2024 7.347 7.850 7.323 7.367 13,421,895 -0.02(-0.27%)
May 30, 2024 7.140 7.446 7.103 7.387 9,224,441 +0.47(+6.85%)
May 29, 2024 7.002 7.002 6.810 6.913 8,297,826 +0.14(+2.04%)
May 28, 2024 6.746 6.904 6.726 6.775 7,492,837 -0.08(-1.15%)
May 24, 2024 6.973 7.051 6.805 6.854 8,895,824 -0.17(-2.39%)
May 23, 2024 6.627 7.091 6.618 7.022 11,460,955 +0.19(+2.74%)
May 22, 2024 6.834 6.973 6.765 6.834 6,968,182 -0.05(-0.72%)
May 21, 2024 7.022 7.042 6.854 6.884 6,111,178 -0.04(-0.57%)
May 20, 2024 7.160 7.160 6.879 6.923 6,238,677 -0.25(-3.44%)
May 17, 2024 7.076 7.288 7.051 7.170 7,381,704 +0.06(+0.83%)
May 16, 2024 7.012 7.130 6.963 7.111 10,510,700 +0.08(+1.12%)
May 15, 2024 7.407 7.416 7.027 7.032 9,538,724 -0.50(-6.68%)
May 14, 2024 7.771 7.771 7.505 7.535 6,745,741 -0.21(-2.68%)
May 13, 2024 7.692 7.816 7.653 7.742 6,278,276 -0.11(-1.38%)
May 10, 2024 7.821 7.924 7.702 7.850 11,045,049 -0.07(-0.87%)
May 09, 2024 7.949 8.043 7.909 7.919 9,524,343 +0.01(+0.12%)
May 08, 2024 8.067 8.067 7.884 7.909 9,663,824 -0.06(-0.74%)
May 07, 2024 7.840 7.979 7.821 7.969 9,255,548 +0.08(+1.00%)
May 06, 2024 8.077 8.126 7.890 7.890 10,482,876 -0.31(-3.73%)
May 03, 2024 8.207 8.303 8.087 8.195 23,353,700 -0.73(-8.18%)
May 02, 2024 8.965 9.317 8.876 8.925 13,911,553 -0.36(-3.93%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.