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 )

84.53 +6.52 (+8.36%)
Official Closing Price Updated: 8:00 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 (%)
May 29, 2009 0.4871 0.4926 0.4666 0.4926 42,310,244 +0.01(+3.10%)
May 28, 2009 0.4714 0.4805 0.4467 0.4778 69,819,192 +0.02(+4.32%)
May 27, 2009 0.4658 0.4886 0.4551 0.4580 62,647,724 -0.01(-2.00%)
May 26, 2009 0.4141 0.4689 0.4141 0.4674 51,806,996 +0.04(+9.89%)
May 22, 2009 0.4361 0.4402 0.4139 0.4253 33,286,794 -0.01(-1.32%)
May 21, 2009 0.4414 0.4501 0.4162 0.4310 43,352,860 -0.02(-4.21%)
May 20, 2009 0.4685 0.4819 0.4474 0.4499 73,395,352 -0.01(-2.87%)
May 19, 2009 0.4511 0.4772 0.4439 0.4633 58,815,124 +0.01(+2.59%)
May 18, 2009 0.4244 0.4515 0.4221 0.4515 112,768,664 +0.03(+7.95%)
May 15, 2009 0.4162 0.4347 0.4152 0.4183 44,713,060 +0.00(+0.42%)
May 14, 2009 0.4008 0.4258 0.3998 0.4165 78,843,288 +0.02(+3.94%)
May 13, 2009 0.4257 0.4257 0.3999 0.4007 67,337,872 -0.02(-5.11%)
May 12, 2009 0.4441 0.4530 0.4197 0.4223 75,873,592 -0.02(-4.52%)
May 11, 2009 0.4215 0.4559 0.4186 0.4423 73,770,680 +0.00(+0.69%)
May 08, 2009 0.4526 0.4562 0.4213 0.4393 99,532,576 -0.00(-0.57%)
May 07, 2009 0.5025 0.5025 0.4311 0.4418 70,009,120 -0.05(-9.54%)
May 06, 2009 0.5033 0.5056 0.4706 0.4884 60,737,668 -0.00(-0.41%)
May 05, 2009 0.4932 0.4964 0.4774 0.4904 43,078,908 -0.01(-1.37%)
May 04, 2009 0.4940 0.4988 0.4896 0.4972 55,969,668 +0.03(+5.62%)
May 01, 2009 0.4617 0.4737 0.4477 0.4708 40,473,344 +0.01(+1.88%)
Apr 30, 2009 0.4726 0.4952 0.4539 0.4621 64,042,960 +0.01(+1.31%)
Apr 29, 2009 0.4377 0.4716 0.4377 0.4561 51,612,032 +0.03(+5.84%)
Apr 28, 2009 0.4295 0.4439 0.4208 0.4310 43,700,616 -0.01(-1.62%)
Apr 27, 2009 0.4275 0.4591 0.4273 0.4380 59,618,984 -0.01(-1.39%)
Apr 24, 2009 0.4310 0.4534 0.4189 0.4442 72,560,024 +0.03(+6.14%)
Apr 23, 2009 0.4188 0.4205 0.3925 0.4185 85,295,080 +0.01(+1.43%)
Apr 22, 2009 0.4001 0.4386 0.3946 0.4126 73,081,984 +0.00(+0.78%)
Apr 21, 2009 0.3793 0.4104 0.3763 0.4094 64,137,520 +0.02(+5.25%)
Apr 20, 2009 0.4081 0.4083 0.3856 0.3890 57,586,144 -0.04(-9.68%)
Apr 17, 2009 0.4316 0.4367 0.4149 0.4306 53,894,980 -0.00(-0.07%)
Apr 16, 2009 0.4097 0.4382 0.3948 0.4310 62,521,208 +0.04(+9.51%)
Apr 15, 2009 0.3890 0.3953 0.3746 0.3935 39,912,944 -0.01(-1.94%)
Apr 14, 2009 0.4056 0.4152 0.3918 0.4013 36,172,636 -0.01(-2.46%)
Apr 13, 2009 0.4149 0.4209 0.3985 0.4114 36,999,688 -0.01(-1.59%)
Apr 09, 2009 0.4072 0.4232 0.3952 0.4181 42,220,712 +0.03(+8.72%)
Apr 08, 2009 0.3767 0.3929 0.3699 0.3845 35,935,988 +0.02(+6.02%)
Apr 07, 2009 0.3787 0.3828 0.3588 0.3627 31,323,538 -0.03(-8.38%)
Apr 06, 2009 0.3880 0.3978 0.3728 0.3959 31,088,024 -0.01(-3.08%)
Apr 03, 2009 0.3910 0.4112 0.3861 0.4084 37,478,824 +0.02(+4.58%)
Apr 02, 2009 0.3787 0.4140 0.3771 0.3906 69,522,040 +0.03(+9.22%)
Apr 01, 2009 0.3182 0.3613 0.3176 0.3576 39,481,820 +0.03(+7.69%)
Mar 31, 2009 0.3290 0.3525 0.3264 0.3321 40,154,460 +0.02(+5.04%)
Mar 30, 2009 0.3226 0.3246 0.3020 0.3161 42,169,132 -0.06(-15.77%)
Mar 26, 2009 0.3531 0.3756 0.3480 0.3753 50,896,732 +0.04(+11.95%)
Mar 25, 2009 0.3416 0.3587 0.3141 0.3353 36,473,840 -0.00(-0.22%)
Mar 24, 2009 0.3391 0.3530 0.3329 0.3360 28,897,690 -0.01(-3.95%)
Mar 23, 2009 0.3276 0.3502 0.3258 0.3498 33,407,794 +0.05(+18.41%)
Mar 20, 2009 0.3137 0.3268 0.2903 0.2954 29,312,594 -0.02(-5.18%)
Mar 19, 2009 0.3238 0.3248 0.3062 0.3116 20,776,874 +0.01(+1.69%)
Mar 18, 2009 0.2897 0.3206 0.2855 0.3064 38,117,080 +0.01(+4.65%)
Mar 17, 2009 0.2702 0.2928 0.2645 0.2928 21,696,218 +0.03(+10.74%)
Mar 16, 2009 0.2829 0.2860 0.2626 0.2644 32,369,720 -0.01(-4.38%)
Mar 13, 2009 0.2798 0.2847 0.2661 0.2765 0 -0.00(-1.02%)
Mar 12, 2009 0.2620 0.2813 0.2508 0.2793 29,349,090 +0.02(+8.07%)
Mar 11, 2009 0.2494 0.2650 0.2404 0.2585 24,719,282 +0.02(+7.69%)
Mar 10, 2009 0.2117 0.2407 0.2096 0.2400 29,653,862 +0.04(+20.60%)
Mar 09, 2009 0.2098 0.2260 0.1964 0.1990 25,717,130 -0.02(-7.67%)
Mar 06, 2009 0.2212 0.2322 0.2003 0.2155 0 -0.01(-3.21%)
Mar 05, 2009 0.2361 0.2447 0.2227 0.2227 23,402,228 -0.02(-9.34%)
Mar 04, 2009 0.2369 0.2562 0.2363 0.2456 20,999,898 +0.02(+7.68%)
Mar 02, 2009 0.2392 0.2533 0.2250 0.2281 14,983,615 -0.02(-9.07%)
Feb 27, 2009 0.2575 0.2637 0.2343 0.2509 0 -0.00(-0.88%)
Feb 26, 2009 0.2718 0.2806 0.2528 0.2531 15,301,687 -0.01(-3.37%)
Feb 25, 2009 0.2588 0.2761 0.2424 0.2619 12,133,617 +0.00(+0.74%)
Feb 24, 2009 0.2419 0.2658 0.2393 0.2600 13,631,849 +0.02(+8.57%)
Feb 23, 2009 0.2800 0.2800 0.2369 0.2395 19,915,436 -0.03(-12.64%)
Feb 20, 2009 0.2613 0.2813 0.2609 0.2741 14,272,697 +0.00(+0.09%)
Feb 19, 2009 0.3021 0.3058 0.2713 0.2739 12,089,175 -0.03(-9.12%)
Feb 18, 2009 0.3080 0.3147 0.2911 0.3014 20,334,558 +0.00(+0.41%)
Feb 17, 2009 0.3189 0.3189 0.2986 0.3001 18,676,886 -0.05(-13.10%)
Feb 13, 2009 0.3461 0.3597 0.3436 0.3454 11,377,608 -0.00(-1.02%)
Feb 12, 2009 0.3335 0.3490 0.3156 0.3490 11,842,794 +0.01(+2.04%)
Feb 11, 2009 0.3453 0.3475 0.3268 0.3420 9,749,292 +0.00(+0.49%)
Feb 10, 2009 0.3785 0.3911 0.3324 0.3403 37,924,388 -0.05(-12.13%)
Feb 09, 2009 0.3845 0.3916 0.3741 0.3873 19,159,914 +0.00(+1.16%)
Feb 06, 2009 0.3515 0.3890 0.3478 0.3829 17,365,994 +0.04(+10.81%)
Feb 05, 2009 0.3120 0.3547 0.3083 0.3455 14,445,763 +0.02(+5.74%)
Feb 04, 2009 0.3268 0.3501 0.3211 0.3268 13,989,984 +0.01(+2.04%)
Feb 03, 2009 0.3073 0.3239 0.2906 0.3202 9,305,841 +0.02(+4.93%)
Feb 02, 2009 0.2820 0.3132 0.2820 0.3052 9,418,082 +0.01(+3.25%)
Jan 30, 2009 0.3247 0.3329 0.2928 0.2956 0 -0.03(-8.35%)
Jan 29, 2009 0.3380 0.3417 0.3199 0.3225 13,683,915 -0.03(-9.29%)
Jan 28, 2009 0.3418 0.3639 0.3383 0.3556 16,519,152 +0.03(+9.95%)
Jan 27, 2009 0.3131 0.3290 0.3131 0.3234 4,812,280 +0.01(+4.07%)
Jan 26, 2009 0.3052 0.3253 0.3020 0.3107 5,085,748 +0.01(+2.50%)
Jan 23, 2009 0.2766 0.3152 0.2713 0.3031 6,433,135 +0.01(+4.71%)
Jan 22, 2009 0.2819 0.3009 0.2710 0.2895 9,143,479 -0.02(-5.25%)
Jan 21, 2009 0.2778 0.3056 0.2735 0.3056 9,244,529 +0.04(+14.80%)
Jan 20, 2009 0.3089 0.3109 0.2657 0.2662 16,246,658 -0.05(-15.37%)
Jan 16, 2009 0.3229 0.3255 0.2921 0.3145 10,341,156 +0.01(+3.59%)
Jan 15, 2009 0.2932 0.3091 0.2759 0.3036 9,914,735 +0.01(+1.99%)
Jan 14, 2009 0.3169 0.3169 0.2912 0.2977 3,852,225 -0.03(-9.76%)
Jan 13, 2009 0.3314 0.3448 0.3195 0.3298 10,632,304 -0.01(-2.25%)
Jan 12, 2009 0.3516 0.3516 0.3253 0.3374 3,796,753 -0.01(-3.80%)
Jan 09, 2009 0.3718 0.3718 0.3476 0.3507 5,120,945 -0.02(-6.63%)
Jan 08, 2009 0.3653 0.3758 0.3557 0.3756 5,089,641 +0.01(+1.55%)
Jan 07, 2009 0.3936 0.3936 0.3632 0.3699 5,169,929 -0.04(-10.53%)
Jan 06, 2009 0.3954 0.4244 0.3935 0.4134 5,346,564 +0.03(+8.85%)
Jan 05, 2009 0.3742 0.3900 0.3658 0.3798 5,627,492 +0.00(+0.77%)
Jan 02, 2009 0.3364 0.3769 0.3325 0.3769 0 +0.04(+12.02%)
Jan 01, 2009 0.3237 0.3437 0.3237 0.3365 0 +0.00(+0.00%)
Dec 31, 2008 0.3237 0.3437 0.3237 0.3365 1,626,368 +0.01(+3.47%)
Dec 30, 2008 0.3121 0.3266 0.3088 0.3252 3,521,663 +0.02(+6.33%)
Dec 29, 2008 0.3068 0.3068 0.2944 0.3059 1,807,545 -0.01(-1.70%)
Dec 26, 2008 0.3088 0.3112 0.3055 0.3112 0 +0.00(+1.26%)
Dec 24, 2008 0.3046 0.3097 0.3046 0.3073 827,214 -0.00(-0.06%)
Dec 23, 2008 0.3236 0.3253 0.3023 0.3075 2,561,121 +0.00(+1.24%)
Dec 22, 2008 0.3363 0.3363 0.2959 0.3037 3,653,531 -0.03(-9.85%)
Dec 19, 2008 0.3435 0.3506 0.3327 0.3369 3,213,485 +0.01(+3.35%)
Dec 18, 2008 0.3428 0.3507 0.3160 0.3260 2,646,113 -0.03(-8.97%)
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.