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 Direxion (NY: TECS )

5.570 -0.520 (-8.54%)
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 (%)
Sep 19, 2024 5.600 5.684 5.440 5.570 16,546,404 -0.52(-8.54%)
Sep 18, 2024 5.900 6.110 5.760 6.090 20,460,772 +0.17(+2.87%)
Sep 17, 2024 5.710 6.018 5.690 5.920 25,223,820 +0.03(+0.51%)
Sep 16, 2024 5.950 6.050 5.830 5.890 14,031,194 +0.08(+1.38%)
Sep 13, 2024 5.900 5.960 5.775 5.810 17,137,080 -0.09(-1.53%)
Sep 12, 2024 6.060 6.190 5.825 5.900 11,897,072 -0.17(-2.80%)
Sep 11, 2024 6.670 6.990 6.010 6.070 24,010,046 -0.67(-9.94%)
Sep 10, 2024 6.890 7.105 6.710 6.740 14,988,469 -0.29(-4.13%)
Sep 09, 2024 7.140 7.332 7.019 7.030 19,190,468 -0.36(-4.87%)
Sep 06, 2024 6.880 7.500 6.840 7.390 19,519,194 +0.55(+8.04%)
Sep 05, 2024 6.970 6.990 6.605 6.840 15,053,706 +0.03(+0.44%)
Sep 04, 2024 6.980 7.035 6.590 6.810 19,486,980 +0.05(+0.74%)
Sep 03, 2024 6.140 6.870 6.130 6.760 19,405,208 +0.82(+13.80%)
Aug 30, 2024 5.990 6.185 5.870 5.940 16,746,592 -0.24(-3.88%)
Aug 29, 2024 6.010 6.230 5.760 6.180 17,004,560 +0.17(+2.83%)
Aug 28, 2024 5.810 6.160 5.770 6.010 21,843,654 +0.25(+4.34%)
Aug 27, 2024 5.970 6.070 5.730 5.760 10,820,250 -0.12(-2.04%)
Aug 26, 2024 5.650 5.960 5.611 5.880 14,572,161 +0.22(+3.89%)
Aug 23, 2024 5.790 5.890 5.580 5.660 13,547,373 -0.27(-4.55%)
Aug 22, 2024 5.470 5.980 5.430 5.930 16,426,806 +0.38(+6.85%)
Aug 21, 2024 5.640 5.696 5.490 5.550 13,217,029 -0.09(-1.60%)
Aug 20, 2024 5.620 5.750 5.530 5.640 12,968,625 +0.05(+0.89%)
Aug 19, 2024 5.890 5.990 5.590 5.590 10,627,833 -0.29(-4.93%)
Aug 16, 2024 5.990 6.045 5.840 5.880 9,775,986 -0.01(-0.17%)
Aug 15, 2024 6.210 6.235 5.875 5.890 12,103,464 -0.55(-8.54%)
Aug 14, 2024 6.440 6.710 6.342 6.440 12,820,934 -0.10(-1.53%)
Aug 13, 2024 6.980 6.980 6.540 6.540 16,186,228 -0.65(-9.04%)
Aug 12, 2024 7.350 7.430 7.035 7.190 14,505,688 -0.21(-2.84%)
Aug 09, 2024 7.550 7.640 7.254 7.400 10,966,254 -0.09(-1.20%)
Aug 08, 2024 7.970 8.330 7.401 7.490 23,181,940 -0.93(-11.05%)
Aug 07, 2024 7.460 8.440 7.320 8.420 25,470,540 +0.41(+5.12%)
Aug 06, 2024 8.040 8.310 7.500 8.010 33,233,594 -0.30(-3.61%)
Aug 05, 2024 9.060 9.152 7.930 8.310 29,209,360 +0.72(+9.49%)
Aug 02, 2024 7.580 7.945 7.380 7.590 31,890,870 +0.60(+8.58%)
Aug 01, 2024 6.350 7.190 6.120 6.990 15,874,670 +0.70(+11.13%)
Jul 31, 2024 6.500 6.680 6.200 6.290 13,928,651 -0.90(-12.52%)
Jul 30, 2024 6.630 7.341 6.590 7.190 19,412,420 +0.51(+7.63%)
Jul 29, 2024 6.450 6.745 6.350 6.680 14,670,452 +0.08(+1.21%)
Jul 26, 2024 6.580 6.770 6.425 6.600 23,237,456 -0.25(-3.65%)
Jul 25, 2024 6.650 7.130 6.350 6.850 21,574,876 +0.24(+3.63%)
Jul 24, 2024 6.120 6.665 6.070 6.610 18,039,596 +0.71(+12.03%)
Jul 23, 2024 5.890 5.915 5.731 5.900 11,209,052 +0.08(+1.37%)
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%)
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.