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

Direxion Daily TSLA Bull 2X Shares (NQ: TSLL )

12.18 +1.56 (+14.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 11.25 12.20 11.09 12.18 60,481,440 +1.56(+14.69%)
Sep 18, 2024 10.89 11.41 10.59 10.62 60,960,920 -0.06(-0.56%)
Sep 17, 2024 10.84 11.31 10.56 10.68 46,533,188 +0.09(+0.85%)
Sep 16, 2024 10.83 10.89 10.29 10.59 39,933,152 -0.32(-2.93%)
Sep 13, 2024 10.71 11.15 10.55 10.91 45,230,924 +0.02(+0.18%)
Sep 12, 2024 10.41 11.04 10.32 10.89 56,008,208 +0.16(+1.49%)
Sep 11, 2024 10.40 10.76 9.680 10.73 58,956,888 +0.18(+1.71%)
Sep 10, 2024 10.00 10.58 9.880 10.55 56,168,764 +0.86(+8.88%)
Sep 09, 2024 9.680 9.990 9.449 9.690 37,495,652 +0.49(+5.33%)
Sep 06, 2024 11.30 11.39 9.200 9.200 74,391,664 -1.87(-16.89%)
Sep 05, 2024 10.46 11.52 10.35 11.07 75,339,256 +0.98(+9.71%)
Sep 04, 2024 9.310 10.33 9.310 10.09 43,067,960 +0.77(+8.26%)
Sep 03, 2024 9.740 10.15 9.220 9.320 53,470,012 -0.31(-3.22%)
Aug 30, 2024 9.160 9.670 9.020 9.630 32,274,306 +0.67(+7.48%)
Aug 29, 2024 9.260 9.709 8.935 8.960 37,410,436 +0.05(+0.56%)
Aug 28, 2024 9.260 9.460 8.645 8.910 36,460,704 -0.32(-3.47%)
Aug 27, 2024 9.580 9.810 9.020 9.230 31,597,154 -0.37(-3.85%)
Aug 26, 2024 10.10 10.14 9.390 9.600 30,916,556 -0.65(-6.34%)
Aug 23, 2024 9.740 10.36 9.714 10.25 35,718,820 +0.83(+8.81%)
Aug 22, 2024 10.67 10.75 9.390 9.420 42,186,800 -1.19(-11.22%)
Aug 21, 2024 10.55 10.74 10.20 10.61 31,268,404 +0.20(+1.92%)
Aug 20, 2024 10.77 11.08 10.26 10.41 37,727,100 -0.16(-1.51%)
Aug 19, 2024 10.06 10.59 9.770 10.57 44,791,576 +0.60(+6.02%)
Aug 16, 2024 9.510 10.30 9.470 9.970 40,909,880 +0.18(+1.84%)
Aug 15, 2024 9.000 9.940 8.990 9.790 46,169,872 +1.09(+12.53%)
Aug 14, 2024 9.240 9.320 8.460 8.700 48,634,296 -0.59(-6.35%)
Aug 13, 2024 8.480 9.330 8.365 9.290 44,932,672 +0.89(+10.60%)
Aug 12, 2024 8.530 8.540 8.150 8.400 33,846,156 -0.22(-2.55%)
Aug 09, 2024 8.360 8.690 8.200 8.620 27,689,344 +0.07(+0.82%)
Aug 08, 2024 8.280 8.680 7.960 8.550 34,647,288 +0.60(+7.55%)
Aug 07, 2024 8.730 8.960 7.920 7.950 46,278,924 -0.75(-8.62%)
Aug 06, 2024 8.740 8.910 8.030 8.700 46,385,120 +0.12(+1.40%)
Aug 05, 2024 7.320 9.020 7.055 8.580 61,339,084 -0.79(-8.43%)
Aug 02, 2024 10.01 10.17 9.200 9.370 48,504,388 -0.89(-8.67%)
Aug 01, 2024 11.33 11.77 10.00 10.26 45,794,908 -1.53(-12.98%)
Jul 31, 2024 11.40 12.04 11.29 11.79 31,965,840 +0.91(+8.36%)
Jul 30, 2024 11.85 11.87 10.61 10.88 45,084,164 -0.97(-8.19%)
Jul 29, 2024 11.15 12.05 11.14 11.85 52,247,612 +1.18(+11.06%)
Jul 26, 2024 10.79 10.90 10.22 10.67 42,796,444 -0.05(-0.47%)
Jul 25, 2024 10.39 11.26 10.33 10.72 55,972,772 +0.43(+4.18%)
Jul 24, 2024 11.34 11.42 10.19 10.29 86,166,800 -3.41(-24.89%)
Jul 23, 2024 14.49 14.75 13.61 13.70 59,783,616 -0.59(-4.13%)
Jul 22, 2024 13.50 14.46 13.45 14.29 35,985,564 +1.33(+10.26%)
Jul 19, 2024 13.93 14.05 12.69 12.96 41,125,096 -1.14(-8.09%)
Jul 18, 2024 14.32 14.98 13.87 14.10 48,384,076 +0.09(+0.64%)
Jul 17, 2024 14.50 15.17 13.75 14.01 47,036,660 -0.95(-6.35%)
Jul 16, 2024 14.82 15.20 13.73 14.96 52,649,896 +0.42(+2.89%)
Jul 15, 2024 14.90 15.97 14.43 14.54 71,288,840 +0.52(+3.71%)
Jul 12, 2024 12.66 14.42 12.37 14.02 74,777,384 +0.78(+5.89%)
Jul 11, 2024 15.94 16.85 13.08 13.24 119,798,888 -2.70(-16.94%)
Jul 10, 2024 15.89 16.45 15.29 15.94 54,510,648 +0.11(+0.69%)
Jul 09, 2024 14.51 16.20 14.42 15.83 68,815,328 +1.09(+7.39%)
Jul 08, 2024 14.12 15.49 13.77 14.74 79,817,376 +0.19(+1.31%)
Jul 05, 2024 14.39 14.66 13.55 14.55 67,953,256 +0.53(+3.78%)
Jul 03, 2024 12.74 14.21 12.71 14.02 86,379,208 +1.63(+13.16%)
Jul 02, 2024 11.18 12.39 11.10 12.39 97,136,944 +2.10(+20.41%)
Jul 01, 2024 9.470 10.61 9.465 10.29 66,964,720 +1.09(+11.85%)
Jun 28, 2024 9.340 9.680 8.940 9.200 55,997,604 +0.04(+0.44%)
Jun 27, 2024 8.940 9.270 8.850 9.160 43,290,992 +0.10(+1.10%)
Jun 26, 2024 8.190 9.180 8.180 9.060 54,366,352 +0.79(+9.55%)
Jun 25, 2024 7.990 8.320 7.810 8.270 30,656,176 +0.40(+5.11%)
Jun 24, 2024 8.066 8.353 7.848 7.868 34,099,932 -0.02(-0.25%)
Jun 21, 2024 7.819 7.967 7.690 7.888 27,666,252 +0.12(+1.53%)
Jun 20, 2024 8.046 8.095 7.616 7.769 30,734,684 -0.31(-3.80%)
Jun 18, 2024 8.224 8.264 7.843 8.076 36,457,844 -0.22(-2.63%)
Jun 17, 2024 7.502 8.412 7.433 8.294 63,290,604 +0.80(+10.70%)
Jun 14, 2024 8.185 8.195 7.413 7.492 53,308,980 -0.42(-5.26%)
Jun 13, 2024 8.402 8.620 7.800 7.908 80,428,720 +0.44(+5.83%)
Jun 12, 2024 6.977 7.729 6.868 7.472 44,559,228 +0.53(+7.70%)
Jun 11, 2024 7.205 7.264 6.661 6.938 30,489,492 -0.26(-3.58%)
Jun 10, 2024 7.393 7.599 7.136 7.195 29,731,962 -0.31(-4.09%)
Jun 07, 2024 7.393 7.660 7.343 7.502 27,580,058 -0.06(-0.79%)
Jun 06, 2024 7.264 7.700 7.116 7.561 32,541,356 +0.25(+3.38%)
Jun 05, 2024 7.343 7.403 7.066 7.314 29,542,256 +0.02(+0.27%)
Jun 04, 2024 7.294 7.541 7.234 7.294 27,188,050 -0.14(-1.86%)
Jun 03, 2024 7.571 7.957 7.264 7.433 33,293,550 -0.14(-1.83%)
May 31, 2024 7.621 7.769 7.215 7.571 25,647,072 -0.08(-1.03%)
May 30, 2024 7.621 7.972 7.358 7.650 37,539,504 +0.22(+2.93%)
May 29, 2024 7.264 7.591 7.245 7.433 19,434,768 -0.05(-0.66%)
May 28, 2024 7.433 7.611 7.170 7.482 30,393,436 -0.21(-2.70%)
May 24, 2024 7.343 7.759 7.245 7.690 25,068,748 +0.45(+6.15%)
May 23, 2024 7.947 7.947 7.195 7.245 34,978,172 -0.56(-7.22%)
May 22, 2024 8.046 8.135 7.621 7.809 29,254,240 -0.57(-6.85%)
May 21, 2024 7.433 8.407 7.393 8.383 42,298,260 +0.97(+13.08%)
May 20, 2024 7.630 7.650 7.284 7.413 25,200,076 -0.21(-2.73%)
May 17, 2024 7.294 7.804 7.225 7.621 21,784,170 +0.23(+3.08%)
May 16, 2024 7.353 7.482 7.116 7.393 19,164,912 +0.05(+0.67%)
May 15, 2024 7.858 7.858 7.264 7.343 31,440,010 -0.30(-3.89%)
May 14, 2024 7.393 7.809 7.353 7.640 30,740,112 +0.47(+6.48%)
May 13, 2024 7.017 7.462 6.939 7.175 23,015,044 +0.27(+3.87%)
May 10, 2024 7.294 7.294 6.839 6.908 23,261,608 -0.29(-3.99%)
May 09, 2024 7.462 7.497 7.136 7.195 19,305,934 -0.25(-3.32%)
May 08, 2024 7.165 7.551 7.045 7.442 25,839,638 -0.26(-3.34%)
May 07, 2024 8.125 8.185 7.661 7.700 28,597,250 -0.64(-7.71%)
May 06, 2024 8.254 8.581 8.106 8.343 29,137,680 +0.32(+3.95%)
May 03, 2024 8.096 8.343 7.779 8.026 25,024,998 +0.10(+1.25%)
May 02, 2024 8.175 8.323 7.571 7.927 29,146,724 +0.00(+0.00%)
May 01, 2024 8.106 8.452 7.838 7.927 26,173,998 -0.32(-3.84%)
Apr 30, 2024 8.590 8.947 8.185 8.244 35,503,940 -1.02(-11.00%)
Apr 29, 2024 8.779 9.659 8.452 9.263 84,086,152 +2.19(+30.91%)
Apr 26, 2024 7.146 7.413 6.922 7.076 29,073,350 -0.19(-2.59%)
Apr 25, 2024 6.334 7.299 6.285 7.264 33,094,832 +0.67(+10.21%)
Apr 24, 2024 6.670 7.037 6.265 6.591 48,948,604 +1.26(+23.56%)
Apr 23, 2024 5.226 5.508 5.068 5.334 31,563,242 +0.20(+3.85%)
Apr 22, 2024 5.028 5.312 4.889 5.136 30,794,584 -0.38(-6.82%)
Apr 19, 2024 5.651 5.800 5.448 5.513 20,965,160 -0.22(-3.80%)
Apr 18, 2024 5.839 5.913 5.641 5.730 30,160,788 -0.45(-7.21%)
Apr 17, 2024 6.344 6.408 6.037 6.176 19,763,912 -0.14(-2.19%)
Apr 16, 2024 6.294 6.403 6.037 6.314 20,898,040 -0.37(-5.48%)
Apr 15, 2024 7.442 7.482 6.661 6.680 25,448,336 -0.83(-11.07%)
Apr 12, 2024 7.630 7.769 7.452 7.512 14,755,525 -0.34(-4.29%)
Apr 11, 2024 7.670 7.954 7.304 7.848 20,543,964 +0.26(+3.39%)
Apr 10, 2024 7.729 7.888 7.433 7.591 30,755,456 -0.48(-5.89%)
Apr 09, 2024 7.720 8.274 7.621 8.066 24,471,952 +0.34(+4.35%)
Apr 08, 2024 7.413 7.848 7.274 7.729 17,680,052 +0.69(+9.85%)
Apr 05, 2024 7.413 7.561 6.651 7.037 34,315,660 -0.55(-7.30%)
Apr 04, 2024 7.502 8.125 7.319 7.591 24,687,416 +0.23(+3.09%)
Apr 03, 2024 6.987 7.393 6.928 7.363 11,209,952 +0.15(+2.06%)
Apr 02, 2024 7.037 7.304 6.928 7.215 21,151,684 -0.78(-9.78%)
Apr 01, 2024 8.066 8.096 7.650 7.997 11,287,368 -0.03(-0.37%)
Mar 28, 2024 8.145 8.289 7.997 8.026 10,645,834 -0.29(-3.45%)
Mar 27, 2024 8.442 8.457 8.056 8.313 12,790,990 +0.13(+1.57%)
Mar 26, 2024 8.234 8.630 8.155 8.185 20,106,112 +0.35(+4.42%)
Mar 25, 2024 7.571 8.007 7.571 7.838 10,928,315 +0.13(+1.67%)
Mar 22, 2024 7.433 7.739 7.408 7.710 11,457,794 -0.15(-1.89%)
Mar 21, 2024 8.096 8.214 7.779 7.858 12,070,388 -0.20(-2.46%)
Mar 20, 2024 7.878 8.096 7.724 8.056 14,008,059 +0.29(+3.69%)
Mar 19, 2024 7.819 7.858 7.492 7.769 13,375,958 -0.17(-2.13%)
Mar 18, 2024 7.683 7.997 7.409 7.938 21,496,268 +0.69(+9.46%)
Mar 15, 2024 7.233 7.360 7.066 7.252 12,867,689 +0.06(+0.82%)
Mar 14, 2024 7.536 7.772 7.051 7.193 25,420,032 -0.47(-6.14%)
Mar 13, 2024 7.909 8.115 7.644 7.664 21,647,638 -0.57(-6.90%)
Mar 12, 2024 8.242 8.355 7.870 8.232 14,285,554 -0.01(-0.12%)
Mar 11, 2024 8.075 8.595 8.046 8.242 13,249,428 +0.17(+2.06%)
Mar 08, 2024 8.516 8.595 8.026 8.075 17,729,998 -0.24(-2.83%)
Mar 07, 2024 8.007 8.404 7.968 8.311 17,866,808 +0.14(+1.68%)
Mar 06, 2024 8.399 8.507 7.971 8.173 20,013,252 -0.29(-3.47%)
Mar 05, 2024 8.624 8.742 8.242 8.467 17,081,858 -0.53(-5.88%)
Mar 04, 2024 9.781 9.849 8.889 8.997 22,821,704 -1.08(-10.70%)
Mar 01, 2024 9.918 10.22 9.771 10.07 10,177,838 +0.05(+0.49%)
Feb 29, 2024 10.20 10.28 9.771 10.03 11,671,109 -0.02(-0.20%)
Feb 28, 2024 9.918 10.29 9.781 10.05 13,853,698 +0.17(+1.69%)
Feb 27, 2024 10.19 10.31 9.763 9.879 14,540,584 +0.02(+0.20%)
Feb 26, 2024 9.320 10.03 9.320 9.859 15,543,876 +0.55(+5.89%)
Feb 23, 2024 9.565 9.722 9.291 9.310 11,047,371 -0.39(-4.04%)
Feb 22, 2024 9.477 9.781 9.271 9.702 13,841,747 +0.18(+1.85%)
Feb 21, 2024 9.418 9.869 9.320 9.526 12,906,610 +0.07(+0.73%)
Feb 20, 2024 9.644 9.810 9.114 9.457 15,692,350 -0.46(-4.64%)
Feb 16, 2024 10.10 10.16 9.722 9.918 19,337,414 -0.04(-0.39%)
Feb 15, 2024 9.154 9.996 9.124 9.957 22,614,720 +0.83(+9.13%)
Feb 14, 2024 8.860 9.134 8.739 9.124 12,167,728 +0.34(+3.91%)
Feb 13, 2024 8.781 9.016 8.644 8.781 14,823,037 -0.29(-3.24%)
Feb 12, 2024 9.389 9.565 9.016 9.075 15,135,270 -0.41(-4.34%)
Feb 09, 2024 9.252 9.526 9.193 9.487 13,248,455 +0.29(+3.20%)
Feb 08, 2024 9.154 9.349 8.909 9.193 13,571,998 +0.13(+1.41%)
Feb 07, 2024 9.114 9.212 8.703 9.065 17,030,962 +0.20(+2.21%)
Feb 06, 2024 8.320 8.977 8.320 8.869 14,444,417 +0.27(+3.19%)
Feb 05, 2024 8.820 8.850 8.154 8.595 21,220,394 -0.50(-5.50%)
Feb 02, 2024 8.879 9.149 8.673 9.095 15,061,852 -0.06(-0.64%)
Feb 01, 2024 9.134 9.237 8.830 9.154 11,745,709 +0.10(+1.08%)
Jan 31, 2024 9.036 9.542 8.948 9.056 15,350,792 -0.31(-3.35%)
Jan 30, 2024 9.644 9.722 9.301 9.369 20,199,242 +0.04(+0.42%)
Jan 29, 2024 8.957 9.363 8.801 9.330 19,098,732 +0.55(+6.25%)
Jan 26, 2024 8.928 9.007 8.701 8.781 14,129,164 +0.03(+0.34%)
Jan 25, 2024 9.271 9.516 8.536 8.752 31,909,294 -1.93(-18.07%)
Jan 24, 2024 11.01 11.06 10.60 10.68 17,234,118 -0.11(-1.00%)
Jan 23, 2024 10.95 11.29 10.68 10.79 15,728,856 +0.03(+0.27%)
Jan 22, 2024 11.04 11.47 10.56 10.76 17,087,488 -0.27(-2.49%)
Jan 19, 2024 10.85 11.10 10.67 11.04 14,427,467 +0.02(+0.18%)
Jan 18, 2024 11.42 11.45 10.76 11.02 16,385,335 -0.29(-2.60%)
Jan 17, 2024 11.25 11.31 11.02 11.31 12,645,004 -0.35(-3.03%)
Jan 16, 2024 11.29 11.94 11.04 11.66 16,779,382 +0.09(+0.76%)
Jan 12, 2024 11.68 12.09 11.44 11.57 17,712,162 -0.68(-5.52%)
Jan 11, 2024 12.53 12.55 12.10 12.25 18,492,136 -0.56(-4.36%)
Jan 10, 2024 12.91 12.94 12.60 12.81 11,177,566 -0.08(-0.61%)
Jan 09, 2024 13.16 13.23 12.65 12.89 13,615,517 -0.47(-3.52%)
Jan 08, 2024 13.01 13.42 12.94 13.36 10,584,057 +0.25(+1.95%)
Jan 05, 2024 13.05 13.33 12.91 13.10 9,181,069 -0.06(-0.45%)
Jan 04, 2024 13.26 13.55 13.14 13.16 11,737,504 -0.04(-0.30%)
Jan 03, 2024 13.76 13.81 13.03 13.20 14,522,794 -0.86(-6.13%)
Jan 02, 2024 14.20 14.29 13.72 14.06 13,480,147 -0.01(-0.07%)
Dec 29, 2023 14.63 14.64 13.98 14.07 15,164,047 -0.40(-2.78%)
Dec 28, 2023 15.39 15.51 14.43 14.48 15,565,314 -0.73(-4.77%)
Dec 27, 2023 14.93 15.37 14.86 15.20 13,880,962 +0.42(+2.85%)
Dec 26, 2023 14.59 14.90 14.47 14.78 9,797,662 +0.34(+2.38%)
Dec 22, 2023 14.81 14.92 14.33 14.44 10,702,911 -0.18(-1.21%)
Dec 21, 2023 14.41 14.63 14.10 14.61 12,127,915 +0.62(+4.45%)
Dec 20, 2023 14.80 15.09 13.97 13.99 18,897,882 -0.86(-5.82%)
Dec 19, 2023 14.52 14.96 14.51 14.85 11,705,370 +0.43(+2.96%)
Dec 18, 2023 14.58 15.00 14.36 14.43 17,399,304 -0.10(-0.67%)
Dec 15, 2023 14.35 14.60 14.11 14.52 15,544,098 +0.18(+1.29%)
Dec 14, 2023 13.51 14.58 13.49 14.34 23,525,300 +0.98(+7.35%)
Dec 13, 2023 12.93 13.45 12.44 13.36 21,488,792 +0.19(+1.48%)
Dec 12, 2023 13.29 13.33 12.91 13.16 13,595,596 -0.22(-1.67%)
Dec 11, 2023 13.68 13.72 13.22 13.39 13,772,368 -0.35(-2.55%)
Dec 08, 2023 13.45 13.88 13.37 13.74 15,824,411 +0.08(+0.59%)
Dec 07, 2023 13.58 13.78 13.18 13.66 17,532,240 +0.27(+1.99%)
Dec 06, 2023 13.69 13.99 13.37 13.39 17,960,944 +0.04(+0.29%)
Dec 05, 2023 12.92 14.00 12.91 13.35 19,134,846 +0.28(+2.11%)
Dec 04, 2023 13.08 13.39 12.89 13.08 14,683,591 -0.27(-2.00%)
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.