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 Bull 3X Direxion (NY: TECL )

83.20 -1.33 (-1.57%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 20, 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 84.65 86.53 83.35 84.53 1,766,935 +6.52(+8.36%)
Sep 18, 2024 80.91 82.70 77.89 78.01 1,556,204 -2.35(-2.92%)
Sep 17, 2024 83.12 83.59 79.10 80.36 926,841 -0.42(-0.52%)
Sep 16, 2024 80.00 81.59 78.54 80.78 876,892 -1.07(-1.31%)
Sep 13, 2024 80.99 82.40 79.90 81.85 845,860 +1.16(+1.44%)
Sep 12, 2024 78.48 81.67 76.87 80.69 1,521,383 +1.98(+2.52%)
Sep 11, 2024 72.18 79.10 68.75 78.71 1,811,109 +7.26(+10.16%)
Sep 10, 2024 69.77 71.61 67.86 71.45 1,184,501 +3.00(+4.38%)
Sep 09, 2024 67.71 68.63 65.86 68.45 1,330,780 +2.90(+4.42%)
Sep 06, 2024 70.65 71.00 64.31 65.55 2,308,458 -5.31(-7.49%)
Sep 05, 2024 69.60 73.50 69.49 70.86 1,275,059 -0.32(-0.45%)
Sep 04, 2024 69.54 73.62 69.00 71.18 1,614,617 -0.53(-0.74%)
Sep 03, 2024 80.70 80.79 70.45 71.71 2,283,829 -11.56(-13.88%)
Aug 30, 2024 82.76 84.22 80.10 83.27 1,004,399 +2.98(+3.71%)
Aug 29, 2024 82.49 85.97 79.58 80.29 1,500,002 -2.35(-2.84%)
Aug 28, 2024 85.62 86.11 80.36 82.64 1,185,607 -3.44(-4.00%)
Aug 27, 2024 83.00 86.59 81.70 86.08 918,274 +1.50(+1.77%)
Aug 26, 2024 88.00 88.58 83.21 84.58 1,127,788 -3.26(-3.71%)
Aug 23, 2024 86.25 89.00 84.60 87.84 1,418,948 +3.77(+4.48%)
Aug 22, 2024 91.55 92.20 83.30 84.07 1,472,651 -6.09(-6.75%)
Aug 21, 2024 89.01 91.07 87.94 90.16 1,209,675 +1.57(+1.77%)
Aug 20, 2024 88.93 90.50 87.08 88.59 1,123,550 -0.97(-1.08%)
Aug 19, 2024 85.00 89.62 83.82 89.56 1,227,278 +4.16(+4.87%)
Aug 16, 2024 84.00 85.91 82.91 85.40 1,283,313 +0.34(+0.40%)
Aug 15, 2024 81.45 85.35 80.89 85.06 2,012,275 +6.65(+8.48%)
Aug 14, 2024 78.52 79.54 75.25 78.41 1,809,489 +1.27(+1.65%)
Aug 13, 2024 73.13 77.20 72.97 77.14 1,766,476 +6.47(+9.16%)
Aug 12, 2024 69.59 72.24 68.65 70.67 1,360,357 +1.70(+2.46%)
Aug 09, 2024 67.85 70.10 66.72 68.97 1,443,995 +0.93(+1.37%)
Aug 08, 2024 64.62 68.59 61.89 68.04 2,454,473 +6.77(+11.05%)
Aug 07, 2024 68.97 70.09 61.08 61.27 2,831,948 -3.36(-5.20%)
Aug 06, 2024 64.47 68.30 62.35 64.63 3,182,140 +2.33(+3.74%)
Aug 05, 2024 55.50 65.86 54.80 62.30 4,817,342 -6.45(-9.38%)
Aug 02, 2024 69.16 71.13 65.15 68.75 4,107,158 -6.73(-8.92%)
Aug 01, 2024 84.13 87.03 72.75 75.48 3,731,241 -9.39(-11.06%)
Jul 31, 2024 82.57 85.72 80.72 84.87 2,676,597 +9.54(+12.66%)
Jul 30, 2024 82.35 82.60 73.50 75.33 2,608,356 -6.20(-7.60%)
Jul 29, 2024 84.50 85.59 80.72 81.53 1,319,035 -1.01(-1.22%)
Jul 26, 2024 82.50 84.51 80.60 82.54 2,344,170 +2.94(+3.69%)
Jul 25, 2024 82.11 85.69 76.12 79.60 4,021,459 -3.01(-3.64%)
Jul 24, 2024 90.37 91.23 81.91 82.61 4,081,709 -11.51(-12.23%)
Jul 23, 2024 94.10 96.60 93.69 94.12 998,213 -1.11(-1.17%)
Jul 22, 2024 92.54 95.51 91.31 95.23 1,805,313 +6.17(+6.93%)
Jul 19, 2024 92.06 93.54 88.34 89.06 2,290,586 -4.36(-4.67%)
Jul 18, 2024 96.55 96.55 89.91 93.42 2,677,522 -0.19(-0.20%)
Jul 17, 2024 98.53 98.82 93.31 93.61 3,079,635 -12.32(-11.63%)
Jul 16, 2024 107.64 107.80 103.53 105.93 1,708,148 -1.01(-0.94%)
Jul 15, 2024 107.92 110.08 105.14 106.94 1,666,614 +0.53(+0.50%)
Jul 12, 2024 104.50 109.74 103.45 106.41 1,340,998 +2.57(+2.47%)
Jul 11, 2024 112.62 112.78 102.78 103.84 4,209,841 -8.27(-7.38%)
Jul 10, 2024 109.72 112.46 107.96 112.11 1,964,238 +4.57(+4.25%)
Jul 09, 2024 109.32 110.23 105.71 107.54 2,144,201 -0.40(-0.37%)
Jul 08, 2024 106.64 108.82 106.18 107.94 1,475,416 +2.09(+1.97%)
Jul 05, 2024 104.76 107.17 103.81 105.85 1,412,394 +0.93(+0.89%)
Jul 03, 2024 100.40 105.03 100.19 104.92 1,187,186 +4.04(+4.00%)
Jul 02, 2024 97.04 100.91 96.91 100.88 1,084,873 +1.40(+1.41%)
Jul 01, 2024 97.56 99.90 93.41 99.48 1,066,817 +2.10(+2.16%)
Jun 28, 2024 98.58 102.66 96.86 97.38 1,138,008 -0.26(-0.27%)
Jun 27, 2024 96.82 98.96 96.59 97.64 890,134 +0.11(+0.11%)
Jun 26, 2024 97.20 98.78 95.12 97.53 1,073,809 -0.24(-0.25%)
Jun 25, 2024 94.75 97.91 93.13 97.77 1,450,543 +4.97(+5.35%)
Jun 24, 2024 96.91 98.24 92.62 92.80 3,616,981 -6.85(-6.88%)
Jun 21, 2024 100.60 101.81 98.72 99.65 990,301 -0.95(-0.94%)
Jun 20, 2024 105.42 105.86 99.69 100.60 1,857,775 -3.67(-3.52%)
Jun 18, 2024 104.34 105.27 103.05 104.27 1,265,049 +0.42(+0.40%)
Jun 17, 2024 100.16 104.95 99.13 103.85 1,555,857 +4.51(+4.55%)
Jun 14, 2024 97.92 99.59 97.75 99.34 1,136,216 +0.86(+0.87%)
Jun 13, 2024 98.72 99.63 96.66 98.48 1,482,270 +2.36(+2.45%)
Jun 12, 2024 92.92 98.93 92.40 96.12 3,005,017 +5.94(+6.59%)
Jun 11, 2024 84.71 90.23 84.71 90.17 1,667,699 +4.73(+5.54%)
Jun 10, 2024 83.87 86.16 83.87 85.44 918,102 +0.57(+0.67%)
Jun 07, 2024 84.49 85.92 83.61 84.87 887,295 +0.50(+0.59%)
Jun 06, 2024 85.26 85.51 83.67 84.37 855,983 -0.83(-0.97%)
Jun 05, 2024 81.91 85.21 81.47 85.20 1,574,530 +5.34(+6.69%)
Jun 04, 2024 79.24 80.33 78.11 79.86 978,995 +0.30(+0.38%)
Jun 03, 2024 80.71 80.90 76.65 79.56 1,544,822 +0.59(+0.75%)
May 31, 2024 79.24 79.26 73.71 78.97 2,053,067 +0.38(+0.48%)
May 30, 2024 81.81 81.94 77.86 78.59 1,896,526 -5.78(-6.86%)
May 29, 2024 83.32 85.56 83.32 84.37 974,328 -1.68(-1.95%)
May 28, 2024 86.52 86.67 84.51 86.05 1,087,616 +1.07(+1.26%)
May 24, 2024 83.57 85.56 82.74 84.98 1,142,164 +1.87(+2.25%)
May 23, 2024 87.91 88.01 82.17 83.11 3,260,383 -2.07(-2.43%)
May 22, 2024 85.28 86.09 83.67 85.18 1,749,685 +0.57(+0.67%)
May 21, 2024 83.10 85.01 82.78 84.61 1,038,908 +0.43(+0.51%)
May 20, 2024 81.52 84.69 81.36 84.18 1,161,031 +2.83(+3.47%)
May 17, 2024 82.70 82.70 80.04 81.35 1,524,831 -0.66(-0.80%)
May 16, 2024 83.11 83.77 81.89 82.01 2,060,704 -0.89(-1.07%)
May 15, 2024 79.14 83.00 78.98 82.90 2,819,097 +5.17(+6.66%)
May 14, 2024 75.62 77.99 75.47 77.73 1,686,103 +2.03(+2.68%)
May 13, 2024 76.37 76.47 75.00 75.70 1,042,884 +1.08(+1.45%)
May 10, 2024 74.97 76.00 73.97 74.62 1,563,582 +0.73(+0.99%)
May 09, 2024 73.65 74.08 72.81 73.89 1,897,873 -0.17(-0.23%)
May 08, 2024 72.71 74.27 72.59 74.06 1,588,070 +0.66(+0.90%)
May 07, 2024 74.84 74.90 73.40 73.40 1,671,171 -0.74(-1.00%)
May 06, 2024 72.56 74.14 72.17 74.14 1,807,788 +2.50(+3.49%)
May 03, 2024 71.39 72.36 70.81 71.64 3,935,429 +5.44(+8.22%)
May 02, 2024 65.86 66.46 63.45 66.20 3,334,192 +2.63(+4.13%)
May 01, 2024 64.64 67.77 63.47 63.57 4,398,263 -1.95(-2.97%)
Apr 30, 2024 69.52 70.31 65.50 65.52 2,521,849 -4.61(-6.57%)
Apr 29, 2024 70.41 70.64 68.97 70.13 1,902,321 +0.83(+1.20%)
Apr 26, 2024 68.43 70.81 67.87 69.30 2,151,358 +2.18(+3.24%)
Apr 25, 2024 65.01 67.47 64.15 67.12 2,793,813 -0.47(-0.69%)
Apr 24, 2024 68.07 69.00 66.49 67.59 2,370,936 +0.97(+1.45%)
Apr 23, 2024 64.62 66.99 64.37 66.62 2,787,114 +2.74(+4.28%)
Apr 22, 2024 63.63 64.99 61.78 63.88 3,154,671 +1.60(+2.57%)
Apr 19, 2024 65.71 66.22 61.74 62.28 5,398,756 -4.21(-6.33%)
Apr 18, 2024 68.72 69.24 66.19 66.49 3,155,204 -2.44(-3.54%)
Apr 17, 2024 72.68 73.08 68.66 68.93 2,676,058 -3.03(-4.21%)
Apr 16, 2024 72.06 73.29 71.10 71.95 2,892,335 +0.17(+0.24%)
Apr 15, 2024 77.43 77.60 71.37 71.78 3,448,196 -4.40(-5.77%)
Apr 12, 2024 77.13 78.23 75.21 76.18 2,235,381 -3.72(-4.65%)
Apr 11, 2024 76.60 80.40 75.39 79.90 3,263,372 +4.29(+5.67%)
Apr 10, 2024 75.65 76.43 74.56 75.61 2,399,459 -2.78(-3.54%)
Apr 09, 2024 78.47 78.98 75.56 78.39 1,681,884 +1.06(+1.37%)
Apr 08, 2024 77.82 78.52 76.47 77.33 974,332 -0.28(-0.36%)
Apr 05, 2024 75.92 78.77 75.40 77.61 2,244,604 +2.47(+3.28%)
Apr 04, 2024 81.23 81.95 75.01 75.14 2,245,249 -3.74(-4.74%)
Apr 03, 2024 77.02 80.13 76.99 78.88 1,477,287 +0.52(+0.66%)
Apr 02, 2024 78.01 78.65 76.40 78.36 1,741,437 -2.30(-2.85%)
Apr 01, 2024 80.50 82.07 79.80 80.65 1,502,609 +0.60(+0.75%)
Mar 28, 2024 80.01 80.62 80.62 80.06 871,633 -0.50(-0.62%)
Mar 27, 2024 80.90 81.01 78.79 80.55 1,630,615 +1.06(+1.33%)
Mar 26, 2024 81.28 81.71 79.29 79.50 1,215,347 -0.93(-1.16%)
Mar 25, 2024 79.92 81.49 79.06 80.43 1,097,881 -1.72(-2.09%)
Mar 22, 2024 82.04 83.03 81.21 82.14 1,135,389 +0.05(+0.06%)
Mar 21, 2024 84.41 84.54 81.89 82.09 1,699,916 +0.12(+0.15%)
Mar 20, 2024 79.52 82.06 78.68 81.97 2,104,302 +2.73(+3.44%)
Mar 19, 2024 77.23 79.39 75.84 79.25 3,075,259 +1.05(+1.34%)
Mar 18, 2024 79.10 80.55 77.98 78.20 1,815,819 +1.16(+1.50%)
Mar 15, 2024 76.90 78.28 76.10 77.04 2,320,046 -3.73(-4.62%)
Mar 14, 2024 81.73 82.61 79.26 80.77 3,056,970 +0.09(+0.11%)
Mar 13, 2024 82.79 82.84 79.76 80.68 2,110,802 -2.75(-3.30%)
Mar 12, 2024 80.95 83.54 78.68 83.43 2,492,230 +4.71(+5.98%)
Mar 11, 2024 78.21 79.22 76.96 78.72 1,356,697 -0.61(-0.77%)
Mar 08, 2024 83.60 85.32 79.20 79.33 2,338,779 -3.75(-4.51%)
Mar 07, 2024 81.40 83.90 80.26 83.08 1,668,302 +3.70(+4.66%)
Mar 06, 2024 80.02 81.24 77.91 79.38 2,325,446 +1.72(+2.21%)
Mar 05, 2024 81.32 81.48 76.06 77.67 3,062,565 -6.21(-7.41%)
Mar 04, 2024 83.62 85.29 82.95 83.88 2,113,093 -0.01(-0.01%)
Mar 01, 2024 80.01 84.22 80.01 83.89 2,083,287 +4.22(+5.30%)
Feb 29, 2024 78.25 80.08 76.97 79.67 2,350,794 +2.58(+3.35%)
Feb 28, 2024 77.29 77.69 76.23 77.09 1,012,070 -1.15(-1.47%)
Feb 27, 2024 78.58 78.59 76.46 78.24 1,561,674 +0.19(+0.24%)
Feb 26, 2024 78.76 79.41 77.77 78.05 1,341,285 +0.29(+0.37%)
Feb 23, 2024 80.01 80.52 77.06 77.76 1,712,931 -0.61(-0.78%)
Feb 22, 2024 77.01 79.02 76.48 78.36 2,183,057 +6.95(+9.74%)
Feb 21, 2024 70.68 71.42 69.11 71.41 2,713,049 -1.47(-2.01%)
Feb 20, 2024 73.84 74.61 70.65 72.88 1,898,109 -2.31(-3.08%)
Feb 16, 2024 77.81 78.41 74.88 75.19 2,158,424 -2.12(-2.75%)
Feb 15, 2024 78.17 78.36 76.11 77.32 1,924,439 -0.61(-0.78%)
Feb 14, 2024 77.26 78.13 75.69 77.93 1,890,842 +2.28(+3.02%)
Feb 13, 2024 74.47 77.19 73.78 75.64 2,826,849 -4.04(-5.07%)
Feb 12, 2024 81.60 82.29 79.35 79.68 1,659,835 -1.97(-2.41%)
Feb 09, 2024 79.30 81.90 79.13 81.65 2,659,888 +3.15(+4.02%)
Feb 08, 2024 78.12 79.10 77.88 78.49 1,368,723 +0.68(+0.87%)
Feb 07, 2024 76.31 77.87 75.49 77.82 2,190,500 +3.01(+4.03%)
Feb 06, 2024 76.11 76.54 73.42 74.80 1,472,670 -1.14(-1.50%)
Feb 05, 2024 76.27 76.58 73.81 75.94 2,290,770 +0.55(+0.73%)
Feb 02, 2024 71.70 76.14 71.56 75.39 2,364,889 +2.08(+2.84%)
Feb 01, 2024 71.28 73.49 71.24 73.31 2,734,703 +2.71(+3.84%)
Jan 31, 2024 73.15 74.13 70.55 70.59 3,982,626 -4.82(-6.39%)
Jan 30, 2024 77.09 77.55 74.65 75.41 2,045,592 -1.86(-2.40%)
Jan 29, 2024 75.52 77.37 75.07 77.27 1,833,927 +2.07(+2.76%)
Jan 26, 2024 76.28 77.36 74.75 75.19 2,561,241 -2.79(-3.58%)
Jan 25, 2024 79.37 80.33 76.96 77.99 2,887,779 +0.89(+1.15%)
Jan 24, 2024 77.10 79.40 76.46 77.10 2,855,031 +1.54(+2.03%)
Jan 23, 2024 74.83 75.70 73.59 75.56 1,764,126 +0.94(+1.26%)
Jan 22, 2024 74.89 76.04 73.85 74.62 2,393,536 +0.90(+1.22%)
Jan 19, 2024 70.43 73.78 69.87 73.73 3,678,038 +4.67(+6.76%)
Jan 18, 2024 67.58 69.18 66.92 69.06 3,554,721 +3.92(+6.02%)
Jan 17, 2024 64.60 65.35 62.98 65.14 2,389,188 -1.00(-1.51%)
Jan 16, 2024 65.29 66.93 64.24 66.14 2,502,318 +0.47(+0.71%)
Jan 12, 2024 65.41 66.09 64.67 65.67 1,614,831 +0.61(+0.94%)
Jan 11, 2024 65.06 66.01 62.38 65.06 2,501,423 +0.87(+1.35%)
Jan 10, 2024 62.77 64.59 62.27 64.19 3,011,923 +1.60(+2.55%)
Jan 09, 2024 60.85 63.10 60.45 62.59 2,329,382 +0.23(+0.37%)
Jan 08, 2024 58.78 62.40 58.73 62.36 3,371,932 +4.36(+7.51%)
Jan 05, 2024 58.10 59.45 57.31 58.01 2,984,371 -0.01(-0.02%)
Jan 04, 2024 58.30 59.48 57.88 58.02 2,653,902 -1.31(-2.20%)
Jan 03, 2024 59.76 60.57 59.08 59.32 3,752,547 -2.11(-3.44%)
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.