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

GraniteShares 1.25x Long TSLA Daily ETF (NQ: TSL )

6.890 +0.130 (+1.92%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 17, 2024 6.720 6.990 6.670 6.890 546,328 +0.13(+1.92%)
May 16, 2024 6.740 6.811 6.619 6.760 131,848 +0.02(+0.30%)
May 15, 2024 7.000 7.000 6.690 6.740 198,070 -0.17(-2.46%)
May 14, 2024 6.740 7.000 6.740 6.910 251,536 +0.27(+4.07%)
May 13, 2024 6.570 6.795 6.510 6.640 160,489 +0.16(+2.47%)
May 10, 2024 6.690 6.690 6.439 6.480 143,874 -0.17(-2.56%)
May 09, 2024 6.770 6.810 6.620 6.650 177,215 -0.12(-1.77%)
May 08, 2024 6.640 6.830 6.575 6.770 182,355 -0.16(-2.31%)
May 07, 2024 7.150 7.195 6.920 6.930 255,912 -0.35(-4.81%)
May 06, 2024 7.240 7.401 7.150 7.280 202,361 +0.19(+2.68%)
May 03, 2024 7.150 7.270 6.968 7.090 262,139 +0.04(+0.57%)
May 02, 2024 7.210 7.240 6.860 7.050 329,636 +0.00(+0.00%)
May 01, 2024 7.150 7.320 7.001 7.050 396,754 -0.17(-2.35%)
Apr 30, 2024 7.400 7.580 7.190 7.220 351,755 -0.52(-6.78%)
Apr 29, 2024 7.460 7.975 7.300 7.745 723,739 +1.24(+19.15%)
Apr 26, 2024 6.500 6.675 6.419 6.500 227,432 -0.10(-1.52%)
Apr 25, 2024 6.030 6.615 6.030 6.600 365,191 +0.39(+6.28%)
Apr 24, 2024 6.240 6.480 6.005 6.210 403,152 +0.80(+14.79%)
Apr 23, 2024 5.340 5.515 5.249 5.410 248,716 +0.13(+2.46%)
Apr 22, 2024 5.210 5.380 5.130 5.280 223,886 -0.23(-4.17%)
Apr 19, 2024 5.580 5.690 5.485 5.510 137,525 -0.15(-2.65%)
Apr 18, 2024 5.730 5.759 5.600 5.660 164,740 -0.25(-4.23%)
Apr 17, 2024 6.030 6.052 5.845 5.910 121,685 -0.08(-1.34%)
Apr 16, 2024 5.980 6.050 5.854 5.990 138,515 -0.22(-3.54%)
Apr 15, 2024 6.640 6.650 6.210 6.210 154,629 -0.46(-6.90%)
Apr 12, 2024 6.740 6.805 6.668 6.670 989,970 -0.18(-2.63%)
Apr 11, 2024 6.770 6.920 6.570 6.850 942,772 +0.13(+1.93%)
Apr 10, 2024 6.790 6.865 6.650 6.720 141,668 -0.26(-3.72%)
Apr 09, 2024 6.780 7.087 6.755 6.980 131,860 +0.19(+2.80%)
Apr 08, 2024 6.610 6.859 6.540 6.790 214,488 +0.39(+6.09%)
Apr 05, 2024 6.590 6.675 6.190 6.400 242,191 -0.30(-4.48%)
Apr 04, 2024 6.650 7.000 6.560 6.700 168,999 +0.13(+1.98%)
Apr 03, 2024 6.360 6.590 6.340 6.570 81,227 +0.09(+1.39%)
Apr 02, 2024 6.400 6.530 6.360 6.480 213,930 -0.43(-6.22%)
Apr 01, 2024 6.960 6.960 6.670 6.910 167,958 -0.03(-0.43%)
Mar 28, 2024 7.030 7.090 6.920 6.940 93,990 -0.21(-2.94%)
Mar 27, 2024 7.230 7.230 6.965 7.150 115,896 +0.10(+1.42%)
Mar 26, 2024 7.090 7.362 7.031 7.050 184,934 +0.26(+3.83%)
Mar 25, 2024 6.610 6.905 6.610 6.790 128,251 +0.09(+1.34%)
Mar 22, 2024 6.510 6.720 6.500 6.700 95,836 -0.11(-1.62%)
Mar 21, 2024 6.980 7.070 6.769 6.810 122,465 -0.15(-2.16%)
Mar 20, 2024 6.830 6.980 6.724 6.960 151,327 +0.21(+3.11%)
Mar 19, 2024 6.770 6.810 6.578 6.750 107,976 -0.14(-2.03%)
Mar 18, 2024 6.670 6.902 6.497 6.890 173,786 +0.52(+8.16%)
Mar 15, 2024 6.310 6.430 6.240 6.370 106,085 +0.05(+0.79%)
Mar 14, 2024 6.580 6.740 6.235 6.320 134,807 -0.35(-5.25%)
Mar 13, 2024 6.850 6.990 6.655 6.670 134,037 -0.39(-5.52%)
Mar 12, 2024 7.090 7.161 6.820 7.060 136,103 -0.03(-0.42%)
Mar 11, 2024 6.970 7.311 6.950 7.090 157,953 +0.12(+1.72%)
Mar 08, 2024 7.270 7.330 6.948 6.970 349,408 -0.17(-2.38%)
Mar 07, 2024 6.890 7.195 6.890 7.140 261,436 +0.10(+1.42%)
Mar 06, 2024 7.230 7.240 6.900 7.040 134,898 -0.21(-2.90%)
Mar 05, 2024 7.380 7.430 7.080 7.250 136,478 -0.38(-4.98%)
Mar 04, 2024 8.160 8.170 7.559 7.630 118,824 -0.73(-8.73%)
Mar 01, 2024 8.250 8.450 8.161 8.360 59,798 +0.02(+0.24%)
Feb 29, 2024 8.440 8.460 8.190 8.340 59,993 -0.02(-0.24%)
Feb 28, 2024 8.280 8.490 8.210 8.360 55,562 +0.13(+1.58%)
Feb 27, 2024 8.430 8.510 8.160 8.230 64,897 +0.01(+0.12%)
Feb 26, 2024 7.840 8.300 7.840 8.220 86,347 +0.38(+4.85%)
Feb 23, 2024 8.090 8.090 7.835 7.840 64,118 -0.28(-3.45%)
Feb 22, 2024 7.960 8.155 7.825 8.120 188,706 +0.14(+1.70%)
Feb 21, 2024 8.010 8.220 7.850 7.984 86,545 +0.04(+0.56%)
Feb 20, 2024 8.060 8.130 7.710 7.940 217,518 -0.32(-3.87%)
Feb 16, 2024 8.370 8.416 8.135 8.260 405,422 -0.04(-0.48%)
Feb 15, 2024 7.730 8.300 7.720 8.300 118,582 +0.61(+7.93%)
Feb 14, 2024 7.520 7.700 7.460 7.690 240,005 +0.22(+2.95%)
Feb 13, 2024 7.450 7.580 7.370 7.470 112,589 -0.20(-2.61%)
Feb 12, 2024 7.870 7.997 7.635 7.670 185,137 -0.29(-3.64%)
Feb 09, 2024 7.770 7.970 7.750 7.960 63,656 +0.21(+2.75%)
Feb 08, 2024 7.720 7.840 7.559 7.747 73,610 +0.09(+1.14%)
Feb 07, 2024 7.690 7.760 7.403 7.660 114,021 +0.13(+1.73%)
Feb 06, 2024 7.140 7.572 7.140 7.530 74,253 +0.20(+2.73%)
Feb 05, 2024 7.500 7.500 7.039 7.330 112,623 -0.35(-4.56%)
Feb 02, 2024 7.530 7.700 7.400 7.680 97,897 -0.06(-0.78%)
Feb 01, 2024 7.710 7.769 7.530 7.740 48,962 +0.08(+1.04%)
Jan 31, 2024 7.630 7.970 7.620 7.660 91,804 -0.23(-2.92%)
Jan 30, 2024 8.080 8.120 7.835 7.890 407,056 +0.05(+0.59%)
Jan 29, 2024 7.560 7.870 7.485 7.844 628,075 +0.39(+5.29%)
Jan 26, 2024 7.570 7.601 7.405 7.450 94,697 +0.01(+0.13%)
Jan 25, 2024 7.790 7.960 7.295 7.440 260,877 -1.31(-14.97%)
Jan 24, 2024 8.970 8.999 8.710 8.750 90,978 -0.08(-0.91%)
Jan 23, 2024 8.950 9.160 8.770 8.830 67,595 +0.03(+0.34%)
Jan 22, 2024 9.000 9.270 8.700 8.800 76,209 -0.19(-2.07%)
Jan 19, 2024 8.870 9.040 8.765 8.986 67,332 +0.01(+0.06%)
Jan 18, 2024 9.260 9.260 8.830 8.980 93,946 -0.20(-2.18%)
Jan 17, 2024 9.150 9.181 9.000 9.180 28,233 -0.24(-2.50%)
Jan 16, 2024 9.170 9.600 9.050 9.415 50,789 +0.06(+0.59%)
Jan 12, 2024 9.430 9.700 9.270 9.360 37,226 -0.46(-4.68%)
Jan 11, 2024 10.01 10.01 9.740 9.820 57,141 -0.37(-3.63%)
Jan 10, 2024 10.26 10.26 10.06 10.19 9,590 -0.05(-0.48%)
Jan 09, 2024 10.41 10.41 10.10 10.24 28,695 -0.30(-2.85%)
Jan 08, 2024 10.32 10.58 10.30 10.54 15,013 +0.15(+1.44%)
Jan 05, 2024 10.37 10.49 10.30 10.39 20,284 -0.03(-0.29%)
Jan 04, 2024 10.47 10.68 10.42 10.42 15,337 -0.04(-0.38%)
Jan 03, 2024 10.83 10.83 10.36 10.46 54,971 -0.55(-5.00%)
Jan 02, 2024 11.09 11.13 10.80 11.01 65,681 +0.00(+0.00%)
Dec 29, 2023 11.38 11.38 10.97 11.01 56,480 -0.27(-2.39%)
Dec 28, 2023 11.87 11.94 11.25 11.28 80,125 -0.48(-4.08%)
Dec 27, 2023 11.58 11.85 11.57 11.76 274,339 +0.26(+2.24%)
Dec 26, 2023 11.37 11.55 11.30 11.50 35,728 +0.24(+2.14%)
Dec 22, 2023 11.53 11.56 11.21 11.26 26,750 -0.11(-1.00%)
Dec 21, 2023 11.23 11.39 11.08 11.38 34,844 +0.39(+3.58%)
Dec 20, 2023 11.51 11.67 10.98 10.98 63,697 -0.56(-4.88%)
Dec 19, 2023 11.36 11.59 11.36 11.55 99,975 +0.30(+2.70%)
Dec 18, 2023 11.37 11.61 11.24 11.24 42,960 -0.10(-0.87%)
Dec 15, 2023 11.21 11.35 11.10 11.34 76,059 +0.16(+1.41%)
Dec 14, 2023 10.67 11.32 10.67 11.18 94,920 +0.62(+5.86%)
Dec 13, 2023 10.27 10.60 9.964 10.57 59,132 +0.13(+1.21%)
Dec 12, 2023 10.48 10.51 10.30 10.44 42,602 -0.15(-1.44%)
Dec 11, 2023 10.76 10.77 10.47 10.59 26,616 -0.23(-2.11%)
Dec 08, 2023 10.60 10.86 10.59 10.82 28,433 +0.06(+0.53%)
Dec 07, 2023 10.68 10.79 10.46 10.76 47,113 +0.17(+1.61%)
Dec 06, 2023 10.81 10.93 10.59 10.59 34,617 +0.03(+0.24%)
Dec 05, 2023 10.39 10.92 10.39 10.57 44,099 +0.18(+1.77%)
Dec 04, 2023 10.38 10.55 10.34 10.38 42,851 -0.17(-1.64%)
Dec 01, 2023 10.27 10.59 10.19 10.55 36,729 -0.09(-0.82%)
Nov 30, 2023 10.91 10.91 10.50 10.64 132,654 -0.22(-1.98%)
Nov 29, 2023 11.17 11.34 10.83 10.86 64,310 -0.16(-1.44%)
Nov 28, 2023 10.45 11.02 10.32 11.02 80,705 +0.58(+5.59%)
Nov 27, 2023 10.48 10.48 10.24 10.43 44,678 +0.03(+0.33%)
Nov 24, 2023 10.42 10.56 10.33 10.40 16,676 +0.07(+0.68%)
Nov 22, 2023 10.81 10.83 10.19 10.33 140,014 -0.40(-3.74%)
Nov 21, 2023 10.32 10.85 10.32 10.73 38,355 +0.31(+3.01%)
Nov 20, 2023 10.37 10.49 10.22 10.42 30,526 +0.06(+0.59%)
Nov 17, 2023 10.21 10.50 9.941 10.36 73,282 +0.04(+0.43%)
Nov 16, 2023 10.63 10.72 10.19 10.31 126,563 -0.53(-4.91%)
Nov 15, 2023 10.63 11.03 10.50 10.84 78,757 +0.34(+3.19%)
Nov 14, 2023 10.39 10.56 10.22 10.51 177,105 +0.73(+7.45%)
Nov 13, 2023 9.349 9.837 9.178 9.780 52,504 +0.49(+5.30%)
Nov 10, 2023 8.994 9.299 8.887 9.287 27,473 +0.24(+2.64%)
Nov 09, 2023 9.596 9.596 8.893 9.048 76,160 -0.67(-6.94%)
Nov 08, 2023 9.786 9.786 9.489 9.723 32,520 -0.01(-0.06%)
Nov 07, 2023 9.508 9.761 9.393 9.728 87,964 +0.15(+1.58%)
Nov 06, 2023 9.843 9.932 9.362 9.577 51,841 -0.02(-0.22%)
Nov 03, 2023 9.685 9.944 9.530 9.598 356,101 +0.06(+0.62%)
Nov 02, 2023 9.280 9.546 9.165 9.539 105,548 +0.70(+7.89%)
Nov 01, 2023 8.703 8.855 8.456 8.841 49,061 +0.26(+3.01%)
Oct 31, 2023 8.323 8.665 8.234 8.583 51,628 +0.18(+2.19%)
Oct 30, 2023 9.020 9.105 8.329 8.399 53,273 -0.54(-6.06%)
Oct 27, 2023 9.121 9.184 8.925 8.941 42,645 +0.07(+0.82%)
Oct 26, 2023 9.172 9.324 8.823 8.868 202,144 -0.37(-3.96%)
Oct 25, 2023 9.375 9.577 9.233 9.233 154,752 -0.22(-2.37%)
Oct 24, 2023 9.495 9.755 9.425 9.457 58,677 +0.23(+2.55%)
Oct 23, 2023 9.083 9.457 8.728 9.222 48,415 +0.00(+0.00%)
Oct 20, 2023 9.501 9.590 9.140 9.222 126,438 -0.45(-4.65%)
Oct 19, 2023 10.08 10.24 9.504 9.672 165,823 -1.27(-11.63%)
Oct 18, 2023 11.62 11.62 10.93 10.95 94,957 -0.69(-5.91%)
Oct 17, 2023 11.35 11.73 11.23 11.63 12,037 +0.04(+0.30%)
Oct 16, 2023 11.42 11.67 11.43 11.60 50,753 +0.15(+1.33%)
Oct 13, 2023 11.90 11.90 11.38 11.45 79,554 -0.46(-3.83%)
Oct 12, 2023 12.22 12.23 11.76 11.90 19,925 -0.22(-1.78%)
Oct 11, 2023 12.35 12.41 12.05 12.12 53,862 -0.04(-0.31%)
Oct 10, 2023 12.10 12.43 12.08 12.16 72,614 +0.20(+1.70%)
Oct 09, 2023 11.69 11.97 11.53 11.95 27,947 -0.04(-0.32%)
Oct 06, 2023 11.60 12.03 11.45 11.99 56,928 +0.03(+0.27%)
Oct 05, 2023 11.93 12.15 11.78 11.96 48,563 -0.08(-0.68%)
Oct 04, 2023 11.50 12.07 11.48 12.04 61,927 +0.83(+7.37%)
Oct 03, 2023 11.32 11.39 11.12 11.21 31,148 -0.29(-2.50%)
Oct 02, 2023 11.18 11.65 11.01 11.50 76,397 +0.06(+0.54%)
Sep 29, 2023 11.46 11.61 11.24 11.44 90,981 +0.22(+1.98%)
Sep 28, 2023 10.88 11.26 10.80 11.22 115,139 +0.33(+3.02%)
Sep 27, 2023 11.12 11.14 10.57 10.89 145,165 -0.22(-1.94%)
Sep 26, 2023 11.02 11.40 11.00 11.10 111,675 -0.16(-1.46%)
Sep 25, 2023 11.06 11.27 11.18 11.27 84,051 +0.13(+1.14%)
Sep 22, 2023 11.83 11.83 11.12 11.14 160,861 -0.64(-5.43%)
Sep 21, 2023 11.92 12.05 11.69 11.78 115,326 -0.40(-3.28%)
Sep 20, 2023 12.42 12.81 12.17 12.18 146,212 -0.23(-1.89%)
Sep 19, 2023 12.28 12.44 12.10 12.41 51,486 +0.08(+0.62%)
Sep 18, 2023 12.71 12.71 12.26 12.34 205,565 -0.54(-4.23%)
Sep 15, 2023 13.05 13.11 12.71 12.88 92,869 -0.08(-0.64%)
Sep 14, 2023 12.72 13.00 12.70 12.97 49,830 +0.25(+1.99%)
Sep 13, 2023 12.69 12.87 12.61 12.71 99,423 +0.23(+1.83%)
Sep 12, 2023 12.65 13.12 12.45 12.48 126,418 -0.37(-2.91%)
Sep 11, 2023 12.31 12.91 12.14 12.86 115,676 +1.46(+12.84%)
Sep 08, 2023 11.55 11.86 11.34 11.40 66,569 -0.20(-1.69%)
Sep 07, 2023 11.20 11.64 11.15 11.59 87,814 -0.03(-0.27%)
Sep 06, 2023 11.77 11.78 11.26 11.62 64,840 -0.27(-2.29%)
Sep 05, 2023 11.22 11.96 11.21 11.90 118,811 +0.68(+6.10%)
Sep 01, 2023 11.93 12.03 11.09 11.21 181,635 -0.78(-6.52%)
Aug 31, 2023 11.86 12.17 11.84 11.99 134,979 +0.07(+0.56%)
Aug 30, 2023 11.78 12.12 11.57 11.93 136,356 -0.02(-0.16%)
Aug 29, 2023 10.90 11.95 10.87 11.95 226,165 +1.05(+9.59%)
Aug 28, 2023 11.11 11.15 10.73 10.90 81,526 +0.00(+0.00%)
Aug 25, 2023 10.52 10.90 10.45 10.90 125,780 +0.47(+4.50%)
Aug 24, 2023 10.90 10.91 10.32 10.43 96,115 -0.39(-3.58%)
Aug 23, 2023 10.37 10.89 10.37 10.82 136,558 +0.20(+1.91%)
Aug 22, 2023 11.02 11.02 10.40 10.62 127,679 +0.12(+1.15%)
Aug 21, 2023 9.945 10.50 9.945 10.50 158,410 +0.87(+9.09%)
Aug 18, 2023 9.520 9.704 9.451 9.622 106,600 -0.19(-1.94%)
Aug 17, 2023 10.26 10.26 9.812 9.812 188,949 -0.39(-3.85%)
Aug 16, 2023 10.32 10.65 10.20 10.20 70,731 -0.42(-3.94%)
Aug 15, 2023 10.96 10.96 10.62 10.62 33,499 -0.37(-3.40%)
Aug 14, 2023 10.76 11.04 10.67 11.00 74,543 -0.18(-1.59%)
Aug 11, 2023 11.11 11.19 10.93 11.17 37,357 -0.16(-1.45%)
Aug 10, 2023 11.31 11.69 11.21 11.34 85,514 +0.18(+1.59%)
Aug 09, 2023 11.63 11.65 11.15 11.16 51,164 -0.44(-3.77%)
Aug 08, 2023 11.45 11.63 11.33 11.60 64,439 -0.11(-0.97%)
Aug 07, 2023 11.77 11.81 11.19 11.71 130,534 -0.12(-1.02%)
Aug 04, 2023 12.29 12.46 11.81 11.83 67,466 -0.34(-2.81%)
Aug 03, 2023 11.80 12.21 11.80 12.17 116,344 +0.29(+2.45%)
Aug 02, 2023 11.97 12.17 11.67 11.88 187,796 -0.39(-3.15%)
Aug 01, 2023 12.47 12.47 12.26 12.27 37,659 -0.36(-2.86%)
Jul 31, 2023 12.65 12.73 12.44 12.63 82,865 +0.03(+0.25%)
Jul 28, 2023 12.17 12.62 12.10 12.60 164,647 +0.65(+5.46%)
Jul 27, 2023 12.72 12.73 11.95 11.95 58,091 -0.53(-4.22%)
Jul 26, 2023 12.35 12.65 12.35 12.47 143,642 -0.08(-0.61%)
Jul 25, 2023 12.97 12.97 12.52 12.55 139,585 -0.23(-1.83%)
Jul 24, 2023 11.95 12.80 11.92 12.78 317,980 +0.55(+4.51%)
Jul 21, 2023 12.68 12.68 12.00 12.23 326,913 -0.18(-1.48%)
Jul 20, 2023 13.40 13.46 12.33 12.41 202,469 -1.74(-12.26%)
Jul 19, 2023 14.45 14.61 14.05 14.15 197,229 -0.11(-0.76%)
Jul 18, 2023 14.06 14.38 13.90 14.26 126,498 +0.16(+1.17%)
Jul 17, 2023 13.88 14.14 13.75 14.09 123,646 +0.54(+3.97%)
Jul 14, 2023 13.30 13.78 13.29 13.55 192,228 +0.21(+1.60%)
Jul 13, 2023 13.17 13.41 12.92 13.34 54,689 +0.33(+2.50%)
Jul 12, 2023 13.21 13.24 12.99 13.02 24,802 +0.16(+1.23%)
Jul 11, 2023 12.79 12.88 12.69 12.86 42,365 -0.02(-0.15%)
Jul 10, 2023 13.27 13.33 12.63 12.88 160,779 -0.29(-2.21%)
Jul 07, 2023 13.40 13.50 13.13 13.17 91,551 -0.14(-1.05%)
Jul 06, 2023 13.38 13.46 13.09 13.31 86,485 -0.36(-2.64%)
Jul 05, 2023 13.46 13.71 13.40 13.67 110,670 +0.16(+1.22%)
Jul 03, 2023 13.30 13.74 13.23 13.50 189,828 +1.11(+8.94%)
Jun 30, 2023 12.38 12.56 12.31 12.40 102,214 +0.21(+1.71%)
Jun 29, 2023 12.33 12.33 11.97 12.19 47,719 +0.08(+0.68%)
Jun 28, 2023 11.71 12.30 11.70 12.10 215,570 +0.36(+3.10%)
Jun 27, 2023 11.31 11.76 11.22 11.74 165,516 +0.52(+4.66%)
Jun 26, 2023 11.73 12.22 11.20 11.22 100,678 -0.92(-7.57%)
Jun 23, 2023 12.28 12.46 11.91 12.14 65,925 -0.47(-3.72%)
Jun 22, 2023 11.78 12.62 11.69 12.60 85,287 +0.30(+2.47%)
Jun 21, 2023 13.26 13.36 12.24 12.30 337,784 -0.90(-6.81%)
Jun 20, 2023 12.44 13.21 12.44 13.20 87,742 +0.80(+6.44%)
Jun 16, 2023 12.26 12.55 12.21 12.40 67,862 +0.28(+2.30%)
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.