Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

8.000 -0.310 (-3.73%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 312.70 324.73 312.42 317.25 48,025 +4.74(+1.52%)
Apr 29, 2020 335.43 338.75 310.24 312.51 66,762 -45.17(-12.63%)
Apr 28, 2020 331.93 359.30 329.94 357.69 69,150 +14.11(+4.11%)
Apr 27, 2020 344.24 350.68 340.96 343.57 40,309 -9.85(-2.79%)
Apr 24, 2020 374.07 379.37 353.42 353.42 59,144 -23.96(-6.35%)
Apr 23, 2020 366.87 378.05 354.94 377.38 61,933 +8.05(+2.18%)
Apr 22, 2020 388.27 392.06 365.55 369.33 34,713 -48.30(-11.56%)
Apr 21, 2020 388.27 425.21 384.49 417.63 78,528 +46.40(+12.50%)
Apr 20, 2020 368.39 373.12 355.13 371.23 32,449 +16.10(+4.53%)
Apr 17, 2020 349.45 371.22 349.45 355.13 43,559 -15.15(-4.09%)
Apr 16, 2020 370.28 388.27 366.49 370.28 42,816 -13.26(-3.46%)
Apr 15, 2020 381.64 391.12 374.07 383.54 51,411 +22.73(+6.30%)
Apr 14, 2020 380.70 387.33 359.86 360.81 57,112 -48.30(-11.81%)
Apr 13, 2020 420.47 436.57 409.11 409.11 42,733 -3.79(-0.92%)
Apr 09, 2020 397.74 424.13 393.96 412.90 63,710 -2.84(-0.68%)
Apr 08, 2020 435.62 446.04 410.06 415.74 43,505 -35.04(-7.77%)
Apr 07, 2020 395.85 451.72 392.06 450.78 70,856 +9.47(+2.15%)
Apr 06, 2020 518.01 525.59 430.89 441.31 78,406 -151.52(-25.56%)
Apr 03, 2020 576.73 611.77 556.64 592.83 56,528 +25.57(+4.51%)
Apr 02, 2020 618.40 622.18 564.42 567.26 54,188 -37.88(-6.26%)
Apr 01, 2020 586.20 620.29 554.95 605.14 65,164 +70.08(+13.10%)
Mar 31, 2020 511.38 541.69 482.98 535.06 55,597 +27.46(+5.41%)
Mar 30, 2020 554.00 561.58 503.81 507.60 60,039 -68.19(-11.84%)
Mar 27, 2020 563.47 580.52 529.38 575.78 60,687 +63.45(+12.38%)
Mar 26, 2020 605.14 611.77 508.54 512.33 57,447 -116.48(-18.52%)
Mar 25, 2020 638.28 661.96 545.48 628.81 69,627 -16.10(-2.50%)
Mar 24, 2020 756.66 757.61 631.65 644.91 55,736 -252.56(-28.14%)
Mar 23, 2020 879.51 987.32 837.90 897.48 51,137 +22.70(+2.59%)
Mar 20, 2020 716.85 883.29 705.50 874.78 51,371 +98.35(+12.67%)
Mar 19, 2020 800.07 862.49 693.20 776.43 38,795 -3.78(-0.48%)
Mar 18, 2020 850.19 900.31 750.89 780.21 60,074 +55.80(+7.70%)
Mar 17, 2020 807.63 915.45 685.64 724.41 66,521 -153.20(-17.46%)
Mar 16, 2020 888.97 945.71 733.87 877.62 52,868 +215.62(+32.57%)
Mar 13, 2020 786.83 937.20 662.00 662.00 75,327 -312.08(-32.04%)
Mar 12, 2020 922.07 974.08 795.34 974.08 76,212 +221.29(+29.40%)
Mar 11, 2020 717.79 779.26 700.77 752.78 54,867 +91.73(+13.88%)
Mar 10, 2020 722.52 809.53 661.05 661.05 65,097 -159.83(-19.47%)
Mar 09, 2020 828.44 832.22 740.49 820.88 54,856 +149.42(+22.25%)
Mar 06, 2020 693.20 720.63 659.37 671.45 76,381 +40.67(+6.45%)
Mar 05, 2020 626.06 640.24 589.18 630.79 63,488 +53.91(+9.34%)
Mar 04, 2020 619.44 645.92 574.99 576.88 67,231 -84.17(-12.73%)
Mar 03, 2020 581.61 679.02 570.26 661.05 121,627 +69.04(+11.66%)
Mar 02, 2020 681.86 716.85 592.01 592.01 99,404 -122.94(-17.20%)
Feb 28, 2020 824.66 827.40 696.99 714.96 138,317 -18.91(-2.58%)
Feb 27, 2020 695.10 733.87 654.43 733.87 132,945 +103.08(+16.34%)
Feb 26, 2020 628.90 645.92 589.18 630.79 84,392 -7.57(-1.19%)
Feb 25, 2020 567.42 645.92 561.75 638.35 99,615 +54.85(+9.40%)
Feb 24, 2020 595.80 609.04 561.75 583.50 58,458 +64.31(+12.39%)
Feb 21, 2020 493.66 527.70 492.48 519.19 44,020 +34.05(+7.02%)
Feb 20, 2020 475.69 504.06 470.96 485.15 27,077 +14.19(+3.01%)
Feb 19, 2020 480.42 481.37 468.13 470.96 21,158 -17.02(-3.49%)
Feb 18, 2020 495.55 496.50 486.09 487.99 14,210 +5.67(+1.18%)
Feb 14, 2020 486.09 491.76 480.87 482.31 9,501 -7.57(-1.54%)
Feb 13, 2020 498.39 498.39 480.42 489.88 21,331 +4.73(+0.97%)
Feb 12, 2020 493.66 498.39 485.15 485.15 17,130 -17.02(-3.39%)
Feb 11, 2020 482.31 505.95 482.31 502.17 26,871 +4.73(+0.95%)
Feb 10, 2020 526.76 526.76 496.50 497.44 14,234 -18.91(-3.66%)
Feb 07, 2020 511.63 520.41 504.06 516.36 26,884 +13.24(+2.63%)
Feb 06, 2020 509.74 517.30 503.12 503.12 21,562 -13.24(-2.56%)
Feb 05, 2020 502.17 528.65 500.28 516.36 27,600 -9.46(-1.80%)
Feb 04, 2020 540.00 545.67 522.98 525.81 32,294 -45.39(-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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.