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 )

7.270 +0.060 (+0.83%)
Official Closing Price Updated: 8:00 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 7.175 7.390 7.150 7.270 7,279,969 +0.06(+0.83%)
May 16, 2024 7.110 7.230 7.060 7.210 10,365,841 +0.08(+1.12%)
May 15, 2024 7.510 7.520 7.125 7.130 9,407,261 -0.51(-6.68%)
May 14, 2024 7.880 7.880 7.610 7.640 6,652,771 -0.21(-2.68%)
May 13, 2024 7.800 7.925 7.760 7.850 6,191,749 -0.11(-1.38%)
May 10, 2024 7.930 8.035 7.810 7.960 10,892,826 -0.07(-0.87%)
May 09, 2024 8.060 8.155 8.020 8.030 9,393,078 +0.01(+0.12%)
May 08, 2024 8.180 8.180 7.994 8.020 9,530,637 -0.06(-0.74%)
May 07, 2024 7.950 8.090 7.930 8.080 9,127,988 +0.08(+1.00%)
May 06, 2024 8.190 8.240 8.000 8.000 10,338,401 -0.31(-3.73%)
May 03, 2024 8.322 8.419 8.200 8.310 23,031,838 -0.74(-8.18%)
May 02, 2024 9.090 9.448 9.000 9.050 13,719,824 -0.37(-3.93%)
May 01, 2024 9.300 9.440 8.840 9.420 19,593,438 +0.29(+3.18%)
Apr 30, 2024 8.670 9.150 8.560 9.130 12,592,868 +0.55(+6.41%)
Apr 29, 2024 8.570 8.730 8.517 8.580 11,598,970 -0.10(-1.15%)
Apr 26, 2024 8.760 8.880 8.480 8.680 11,192,745 -0.30(-3.34%)
Apr 25, 2024 9.260 9.369 8.930 8.980 15,781,408 +0.07(+0.79%)
Apr 24, 2024 8.830 9.070 8.720 8.910 14,718,495 -0.14(-1.55%)
Apr 23, 2024 9.330 9.370 8.990 9.050 12,873,646 -0.38(-4.03%)
Apr 22, 2024 9.470 9.775 9.270 9.430 12,836,603 -0.27(-2.78%)
Apr 19, 2024 9.230 9.770 9.150 9.700 21,797,092 +0.57(+6.24%)
Apr 18, 2024 8.830 9.160 8.770 9.130 35,747,884 +0.32(+3.63%)
Apr 17, 2024 8.360 8.832 8.315 8.810 20,137,846 +0.34(+4.01%)
Apr 16, 2024 8.450 8.545 8.290 8.470 22,174,716 +0.01(+0.12%)
Apr 15, 2024 7.860 8.510 7.850 8.460 22,399,024 +0.46(+5.75%)
Apr 12, 2024 7.910 8.100 7.800 8.000 16,013,211 +0.35(+4.58%)
Apr 11, 2024 8.020 8.130 7.590 7.650 15,407,198 -0.46(-5.67%)
Apr 10, 2024 8.110 8.200 8.015 8.110 21,392,776 +0.29(+3.71%)
Apr 09, 2024 7.800 8.112 7.760 7.820 15,888,931 -0.12(-1.51%)
Apr 08, 2024 7.900 8.015 7.800 7.940 12,322,601 +0.05(+0.63%)
Apr 05, 2024 8.060 8.140 7.773 7.890 20,340,748 -0.29(-3.55%)
Apr 04, 2024 7.580 8.190 7.491 8.180 18,534,640 +0.39(+5.01%)
Apr 03, 2024 7.970 7.980 7.670 7.790 9,842,523 -0.06(-0.76%)
Apr 02, 2024 7.890 8.040 7.820 7.850 9,992,791 +0.23(+3.02%)
Apr 01, 2024 7.640 7.710 7.490 7.620 9,573,407 -0.06(-0.78%)
Mar 28, 2024 7.680 7.730 7.625 7.680 8,454,147 +0.04(+0.52%)
Mar 27, 2024 7.610 7.800 7.590 7.640 13,914,516 -0.09(-1.16%)
Mar 26, 2024 7.560 7.750 7.520 7.730 9,454,528 +0.10(+1.31%)
Mar 25, 2024 7.700 7.765 7.540 7.630 7,181,475 +0.15(+2.01%)
Mar 22, 2024 7.490 7.568 7.400 7.480 7,800,596 -0.01(-0.13%)
Mar 21, 2024 7.250 7.510 7.250 7.490 11,581,486 +0.01(+0.13%)
Mar 20, 2024 7.730 7.815 7.480 7.480 9,934,366 -0.28(-3.61%)
Mar 19, 2024 7.990 8.105 7.740 7.760 10,935,147 -0.11(-1.39%)
Mar 18, 2024 7.770 7.884 7.611 7.869 10,466,116 -0.11(-1.37%)
Mar 15, 2024 7.979 8.073 7.859 7.979 12,663,367 +0.35(+4.55%)
Mar 14, 2024 7.532 7.770 7.443 7.631 15,927,749 +0.00(+0.00%)
Mar 13, 2024 7.453 7.716 7.438 7.631 8,464,695 +0.25(+3.36%)
Mar 12, 2024 7.631 7.859 7.375 7.383 11,166,742 -0.47(-5.94%)
Mar 11, 2024 7.909 8.018 7.805 7.850 9,202,247 +0.05(+0.64%)
Mar 08, 2024 7.423 7.805 7.259 7.800 20,403,478 +0.35(+4.66%)
Mar 07, 2024 7.631 7.740 7.376 7.453 12,896,066 -0.36(-4.57%)
Mar 06, 2024 7.750 7.969 7.626 7.810 14,569,125 -0.19(-2.36%)
Mar 05, 2024 7.661 8.147 7.661 7.998 19,823,890 +0.56(+7.47%)
Mar 04, 2024 7.482 7.522 7.319 7.443 6,499,639 +0.00(+0.00%)
Mar 01, 2024 7.820 7.820 7.403 7.443 6,424,237 -0.44(-5.54%)
Feb 29, 2024 7.988 8.147 7.810 7.879 9,424,602 -0.24(-2.93%)
Feb 28, 2024 8.117 8.214 8.058 8.117 6,326,022 +0.11(+1.36%)
Feb 27, 2024 7.988 8.187 7.974 8.008 6,686,699 -0.02(-0.25%)
Feb 26, 2024 7.939 8.048 7.879 8.028 5,040,703 -0.03(-0.37%)
Feb 23, 2024 7.830 8.127 7.770 8.058 6,975,907 +0.07(+0.87%)
Feb 22, 2024 8.157 8.226 7.909 7.988 9,306,505 -0.85(-9.65%)
Feb 21, 2024 8.931 9.130 8.842 8.842 12,886,805 +0.18(+2.06%)
Feb 20, 2024 8.574 8.921 8.485 8.663 14,263,462 +0.26(+3.07%)
Feb 16, 2024 8.117 8.445 8.068 8.405 9,017,748 +0.24(+2.92%)
Feb 15, 2024 8.078 8.316 8.068 8.167 9,916,335 +0.06(+0.73%)
Feb 14, 2024 8.197 8.371 8.088 8.108 12,349,148 -0.28(-3.31%)
Feb 13, 2024 8.495 8.564 8.217 8.385 10,763,789 +0.43(+5.36%)
Feb 12, 2024 7.780 7.998 7.716 7.959 5,147,749 +0.17(+2.17%)
Feb 09, 2024 8.008 8.038 7.750 7.790 4,223,095 -0.31(-3.80%)
Feb 08, 2024 8.157 8.167 8.038 8.098 5,125,937 -0.07(-0.85%)
Feb 07, 2024 8.346 8.435 8.162 8.167 6,830,937 -0.34(-3.97%)
Feb 06, 2024 8.356 8.663 8.316 8.505 6,832,458 +0.11(+1.30%)
Feb 05, 2024 8.356 8.622 8.316 8.395 6,613,171 -0.05(-0.59%)
Feb 02, 2024 8.892 8.892 8.356 8.445 11,874,548 -0.27(-3.08%)
Feb 01, 2024 8.931 8.951 8.663 8.713 9,714,144 -0.31(-3.41%)
Jan 31, 2024 8.753 9.030 8.634 9.021 10,399,177 +0.54(+6.32%)
Jan 30, 2024 8.296 8.564 8.256 8.485 7,482,673 +0.20(+2.40%)
Jan 29, 2024 8.465 8.534 8.266 8.286 4,772,624 -0.24(-2.79%)
Jan 26, 2024 8.405 8.569 8.286 8.524 8,032,365 +0.31(+3.74%)
Jan 25, 2024 8.088 8.336 7.969 8.217 7,259,361 -0.10(-1.19%)
Jan 24, 2024 8.316 8.385 8.056 8.316 9,457,252 -0.18(-2.10%)
Jan 23, 2024 8.574 8.713 8.465 8.495 5,165,251 -0.09(-1.04%)
Jan 22, 2024 8.544 8.674 8.420 8.584 5,690,046 -0.12(-1.37%)
Jan 19, 2024 9.169 9.214 8.693 8.703 8,017,196 -0.64(-6.80%)
Jan 18, 2024 9.546 9.656 9.308 9.338 7,310,807 -0.58(-5.81%)
Jan 17, 2024 9.993 10.24 9.884 9.914 10,263,942 +0.14(+1.42%)
Jan 16, 2024 9.884 10.05 9.646 9.775 6,625,526 -0.08(-0.81%)
Jan 12, 2024 9.864 9.988 9.775 9.854 4,835,873 -0.08(-0.80%)
Jan 11, 2024 9.953 10.35 9.776 9.934 8,092,912 -0.12(-1.18%)
Jan 10, 2024 10.31 10.38 9.993 10.05 5,362,661 -0.26(-2.50%)
Jan 09, 2024 10.61 10.68 10.23 10.31 4,169,480 -0.06(-0.57%)
Jan 08, 2024 11.07 11.07 10.35 10.37 12,148,816 -0.81(-7.28%)
Jan 05, 2024 11.18 11.33 10.92 11.18 6,926,256 +0.00(+0.00%)
Jan 04, 2024 11.15 11.21 10.92 11.18 5,864,004 +0.24(+2.18%)
Jan 03, 2024 10.91 10.98 10.72 10.95 6,711,578 +0.37(+3.47%)
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.