Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Bear -3X ETF Direxion (NY: TECS )

5.550 +0.490 (+9.68%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Apr 30, 2020 33.02 34.29 32.99 33.50 454,810 +0.50(+1.52%)
Apr 29, 2020 35.42 35.77 32.76 33.00 632,247 -4.77(-12.63%)
Apr 28, 2020 35.05 37.94 34.84 37.77 654,861 +1.49(+4.11%)
Apr 27, 2020 36.35 37.03 36.00 36.28 381,731 -1.04(-2.79%)
Apr 24, 2020 39.50 40.06 37.32 37.32 560,100 -2.53(-6.35%)
Apr 23, 2020 38.74 39.92 37.48 39.85 586,519 +35.95(+921.79%)
Apr 22, 2020 4.100 4.140 3.860 3.900 3,287,400 -0.51(-11.56%)
Apr 21, 2020 4.100 4.490 4.060 4.410 7,436,744 +0.49(+12.50%)
Apr 20, 2020 3.890 3.940 3.750 3.920 3,072,979 +0.17(+4.53%)
Apr 17, 2020 3.690 3.920 3.690 3.750 4,125,100 -0.16(-4.09%)
Apr 16, 2020 3.910 4.100 3.870 3.910 4,054,800 -0.14(-3.46%)
Apr 15, 2020 4.030 4.130 3.950 4.050 4,868,689 +0.24(+6.30%)
Apr 14, 2020 4.020 4.090 3.800 3.810 5,408,637 -0.51(-11.81%)
Apr 13, 2020 4.440 4.610 4.320 4.320 4,046,919 -0.04(-0.92%)
Apr 09, 2020 4.200 4.479 4.160 4.360 6,033,400 -0.03(-0.68%)
Apr 08, 2020 4.600 4.710 4.330 4.390 4,120,010 -0.37(-7.77%)
Apr 07, 2020 4.180 4.770 4.140 4.760 6,710,173 +0.10(+2.15%)
Apr 06, 2020 5.470 5.550 4.550 4.660 7,425,127 -1.60(-25.56%)
Apr 03, 2020 6.090 6.460 5.878 6.260 5,353,300 +0.27(+4.51%)
Apr 02, 2020 6.530 6.570 5.960 5.990 5,131,660 -0.40(-6.26%)
Apr 01, 2020 6.190 6.550 5.860 6.390 6,171,107 +0.74(+13.10%)
Mar 31, 2020 5.400 5.720 5.100 5.650 5,265,181 +0.29(+5.41%)
Mar 30, 2020 5.850 5.930 5.320 5.360 5,685,792 -0.72(-11.84%)
Mar 27, 2020 5.950 6.130 5.590 6.080 5,747,200 +0.67(+12.38%)
Mar 26, 2020 6.390 6.460 5.370 5.410 5,440,355 -1.23(-18.52%)
Mar 25, 2020 6.740 6.990 5.760 6.640 6,593,810 -0.17(-2.50%)
Mar 24, 2020 7.990 8.000 6.670 6.810 5,278,334 -2.68(-28.24%)
Mar 23, 2020 9.300 10.44 8.860 9.490 4,836,098 +0.24(+2.59%)
Mar 20, 2020 7.580 9.340 7.460 9.250 4,858,200 +1.04(+12.67%)
Mar 19, 2020 8.460 9.120 7.330 8.210 3,668,912 -0.04(-0.48%)
Mar 18, 2020 8.990 9.520 7.940 8.250 5,681,294 +0.59(+7.70%)
Mar 17, 2020 8.540 9.680 7.250 7.660 6,290,949 -1.62(-17.46%)
Mar 16, 2020 9.400 10.00 7.760 9.280 4,999,862 +2.28(+32.57%)
Mar 13, 2020 8.320 9.910 7.000 7.000 7,123,800 -3.30(-32.04%)
Mar 12, 2020 9.750 10.30 8.410 10.30 7,207,462 +2.34(+29.40%)
Mar 11, 2020 7.590 8.240 7.410 7.960 5,188,819 +0.97(+13.88%)
Mar 10, 2020 7.640 8.560 6.990 6.990 6,156,343 -1.69(-19.47%)
Mar 09, 2020 8.760 8.800 7.830 8.680 5,187,792 +1.58(+22.25%)
Mar 06, 2020 7.330 7.620 6.972 7.100 7,223,500 +0.43(+6.45%)
Mar 05, 2020 6.620 6.770 6.230 6.670 6,004,171 +0.57(+9.34%)
Mar 04, 2020 6.550 6.830 6.080 6.100 6,358,106 -0.89(-12.73%)
Mar 03, 2020 6.150 7.180 6.030 6.990 11,502,412 +0.73(+11.66%)
Mar 02, 2020 7.210 7.580 6.260 6.260 9,400,730 -1.30(-17.20%)
Feb 28, 2020 8.720 8.749 7.370 7.560 13,080,799 -0.20(-2.58%)
Feb 27, 2020 7.350 7.760 6.920 7.760 12,572,748 +1.09(+16.34%)
Feb 26, 2020 6.650 6.830 6.230 6.670 7,981,076 -0.08(-1.19%)
Feb 25, 2020 6.000 6.830 5.940 6.750 9,420,753 +0.58(+9.40%)
Feb 24, 2020 6.300 6.440 5.940 6.170 5,528,440 +0.68(+12.39%)
Feb 21, 2020 5.220 5.580 5.207 5.490 4,163,100 +0.36(+7.02%)
Feb 20, 2020 5.030 5.330 4.980 5.130 2,560,719 +0.15(+3.01%)
Feb 19, 2020 5.080 5.090 4.950 4.980 2,000,991 -0.18(-3.49%)
Feb 18, 2020 5.240 5.250 5.140 5.160 1,343,929 +0.06(+1.18%)
Feb 14, 2020 5.140 5.200 5.085 5.100 898,600 -0.08(-1.54%)
Feb 13, 2020 5.270 5.270 5.080 5.180 2,017,333 +0.05(+0.97%)
Feb 12, 2020 5.220 5.270 5.130 5.130 1,620,041 -0.18(-3.39%)
Feb 11, 2020 5.100 5.350 5.100 5.310 2,541,306 +0.05(+0.95%)
Feb 10, 2020 5.570 5.570 5.250 5.260 1,346,165 -0.20(-3.66%)
Feb 07, 2020 5.410 5.503 5.330 5.460 2,542,500 +0.14(+2.63%)
Feb 06, 2020 5.390 5.470 5.320 5.320 2,039,213 -0.14(-2.56%)
Feb 05, 2020 5.310 5.590 5.290 5.460 2,610,243 -0.10(-1.80%)
Feb 04, 2020 5.710 5.770 5.530 5.560 3,054,134 -0.48(-7.95%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.