Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

10-Yr Treasury Bull 3X ETF Direxion (NY: TYD )

25.15 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 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 (%)
Feb 27, 2015 46.56 46.74 45.72 45.96 13,417 -0.33(-0.71%)
Feb 26, 2015 46.55 46.55 46.29 46.29 1,679 -0.30(-0.64%)
Feb 25, 2015 46.75 47.02 46.40 46.59 13,044 +0.97(+2.13%)
Feb 24, 2015 45.87 46.60 45.24 45.62 10,843 +0.52(+1.15%)
Feb 20, 2015 45.64 45.88 45.10 45.10 166 -0.37(-0.81%)
Feb 19, 2015 45.75 45.75 45.47 45.47 1,249 +0.48(+1.07%)
Feb 18, 2015 45.02 45.05 44.99 44.99 1,950 -0.01(-0.02%)
Feb 17, 2015 45.11 45.11 45.00 45.00 1,584 -1.21(-2.62%)
Feb 13, 2015 46.25 46.21 46.21 46.21 8,800 -0.08(-0.17%)
Feb 12, 2015 46.50 46.50 46.26 46.29 10,318 +0.16(+0.35%)
Feb 11, 2015 46.13 46.13 46.13 46.13 252 -0.40(-0.86%)
Feb 10, 2015 46.60 46.71 46.40 46.53 5,150 -0.47(-1.00%)
Feb 09, 2015 47.29 47.29 47.00 47.00 2,280 +0.18(+0.38%)
Feb 06, 2015 48.03 48.03 46.82 46.82 4,194 -1.88(-3.86%)
Feb 05, 2015 48.57 48.82 48.48 48.70 2,144 +0.03(+0.06%)
Feb 04, 2015 48.35 48.67 48.35 48.67 204 -0.20(-0.41%)
Feb 03, 2015 48.87 48.87 48.87 48.87 742 -1.28(-2.55%)
Feb 02, 2015 50.02 50.34 49.67 50.15 20,435 +0.38(+0.76%)
Jan 30, 2015 49.90 51.96 49.70 49.77 6,906 +0.82(+1.68%)
Jan 29, 2015 49.10 49.10 48.95 48.95 1,131 -0.68(-1.37%)
Jan 28, 2015 49.50 49.69 49.50 49.63 744 +1.23(+2.54%)
Jan 27, 2015 48.77 49.23 48.40 48.40 1,908 +0.00(+0.00%)
Jan 26, 2015 48.55 48.55 48.40 48.40 2,247 +0.15(+0.31%)
Jan 23, 2015 48.55 48.66 48.25 48.25 2,024 +0.26(+0.53%)
Jan 22, 2015 47.65 48.07 47.34 47.99 10,026 -0.37(-0.78%)
Jan 21, 2015 48.60 48.60 47.87 48.37 1,400 -0.35(-0.71%)
Jan 20, 2015 48.24 48.87 48.24 48.72 1,560 +0.34(+0.69%)
Jan 16, 2015 49.22 49.22 48.25 48.38 1,957 -0.73(-1.49%)
Jan 15, 2015 48.17 49.13 48.17 49.11 3,317 +0.95(+1.96%)
Jan 14, 2015 48.62 48.64 48.12 48.16 5,394 +0.53(+1.12%)
Jan 13, 2015 47.13 47.76 47.00 47.63 11,868 +0.51(+1.08%)
Jan 12, 2015 47.12 47.13 47.11 47.12 7,252 +0.57(+1.22%)
Jan 09, 2015 46.55 46.55 46.55 46.55 100 +0.65(+1.41%)
Jan 08, 2015 46.04 46.10 45.90 45.90 1,387 -0.35(-0.75%)
Jan 07, 2015 46.30 46.30 46.25 46.25 485 -0.80(-1.70%)
Jan 06, 2015 46.94 47.08 46.49 47.05 5,288 +1.02(+2.22%)
Jan 05, 2015 45.38 46.04 45.38 46.03 2,924 +0.91(+2.02%)
Jan 02, 2015 44.39 45.32 44.39 45.12 8,179 +1.16(+2.64%)
Dec 31, 2014 44.08 43.96 43.96 43.96 2,400 -0.43(-0.97%)
Dec 30, 2014 44.40 44.40 44.00 44.39 4,134 +1.37(+3.18%)
Dec 26, 2014 43.02 43.03 43.02 43.02 6 -1.06(-2.42%)
Dec 23, 2014 44.05 44.09 44.09 44.09 1,200 -0.41(-0.93%)
Dec 22, 2014 44.00 44.73 44.00 44.50 8,643 +0.42(+0.96%)
Dec 19, 2014 44.16 44.16 44.08 44.08 2,115 +0.06(+0.13%)
Dec 18, 2014 44.27 44.27 43.90 44.02 4,300 -0.43(-0.97%)
Dec 17, 2014 45.57 45.64 44.42 44.45 8,082 -1.28(-2.80%)
Dec 16, 2014 45.65 45.73 45.05 45.73 4,103 +0.80(+1.79%)
Dec 15, 2014 45.37 45.37 44.93 44.93 600 -0.45(-1.00%)
Dec 12, 2014 45.54 45.55 45.08 45.38 1,852 +1.21(+2.74%)
Dec 11, 2014 44.29 44.29 44.17 44.17 1,873 -0.54(-1.21%)
Dec 10, 2014 44.73 44.73 44.71 44.71 1,048 +0.60(+1.36%)
Dec 09, 2014 44.10 44.11 44.10 44.11 1,001 +0.38(+0.87%)
Dec 08, 2014 43.03 43.73 43.03 43.73 2,894 +0.73(+1.70%)
Dec 05, 2014 42.87 43.00 42.97 43.00 800 +0.03(+0.07%)
Dec 03, 2014 42.98 42.98 42.97 42.97 12 -0.73(-1.67%)
Dec 02, 2014 43.45 43.72 43.45 43.70 2,621 -0.20(-0.46%)
Dec 01, 2014 44.27 44.65 43.90 43.90 3,888 +6.00(+15.83%)
Nov 26, 2014 44.25 44.25 37.90 37.90 13 -5.52(-12.71%)
Nov 25, 2014 43.43 43.46 43.41 43.42 3,910 +0.14(+0.32%)
Nov 24, 2014 42.59 43.28 42.59 43.28 817 +0.68(+1.60%)
Nov 20, 2014 42.80 42.60 42.60 42.60 1,400 -0.27(-0.63%)
Nov 18, 2014 42.79 42.87 42.87 42.87 17,900 +0.74(+1.76%)
Nov 14, 2014 42.13 42.13 42.13 42.13 100 +0.11(+0.26%)
Nov 12, 2014 42.02 42.02 42.02 42.02 8 -0.44(-1.04%)
Nov 10, 2014 42.46 42.46 42.46 42.46 2,700 -0.63(-1.46%)
Nov 07, 2014 43.09 43.09 43.09 43.09 259 +0.59(+1.39%)
Nov 05, 2014 42.50 42.50 42.50 42.50 129 +0.32(+0.76%)
Nov 03, 2014 42.20 42.49 42.17 42.18 43 -0.29(-0.68%)
Oct 31, 2014 42.60 42.60 42.47 42.47 320 -0.17(-0.40%)
Oct 30, 2014 42.86 42.94 42.64 42.64 1,331 -0.29(-0.67%)
Oct 28, 2014 42.93 42.93 42.93 42.93 22 -0.32(-0.75%)
Oct 27, 2014 43.04 43.84 43.84 43.25 2,928 -0.59(-1.35%)
Oct 22, 2014 43.34 43.84 43.84 43.84 400 -0.61(-1.37%)
Oct 17, 2014 44.15 44.48 43.41 44.45 15 +0.24(+0.54%)
Oct 16, 2014 44.53 44.96 44.19 44.21 2,726 -0.75(-1.67%)
Oct 15, 2014 41.54 46.34 41.54 44.96 6,121 +0.92(+2.09%)
Oct 14, 2014 43.75 44.04 43.46 44.04 10,448 +0.29(+0.66%)
Oct 13, 2014 43.37 43.66 43.37 43.75 3,516 +0.67(+1.56%)
Oct 10, 2014 42.82 43.08 42.82 43.08 1,578 +0.26(+0.60%)
Oct 09, 2014 42.82 42.82 42.82 42.82 208 -0.03(-0.06%)
Oct 08, 2014 42.50 42.85 42.50 42.85 621 +0.42(+0.99%)
Oct 07, 2014 42.10 42.50 41.98 42.43 2,783 +0.66(+1.57%)
Oct 06, 2014 41.34 41.77 41.33 41.77 4,112 +0.48(+1.15%)
Oct 03, 2014 41.30 41.30 41.30 41.30 263 -0.14(-0.33%)
Oct 02, 2014 41.74 41.74 41.44 41.44 612 -0.35(-0.84%)
Oct 01, 2014 41.20 41.79 41.20 41.79 6,786 +1.08(+2.65%)
Sep 30, 2014 41.01 41.01 40.71 40.71 530 -0.26(-0.65%)
Sep 29, 2014 41.05 41.06 40.97 40.97 3,760 +0.34(+0.85%)
Sep 26, 2014 40.63 40.63 40.48 40.63 998 +0.00(+0.01%)
Sep 25, 2014 40.63 40.63 40.63 40.63 370 +0.21(+0.51%)
Sep 24, 2014 40.44 40.46 40.36 40.42 3,046 -0.02(-0.05%)
Sep 23, 2014 40.31 40.55 40.30 40.44 2,315 +0.70(+1.77%)
Sep 22, 2014 39.74 39.74 39.74 39.74 40 +0.00(+0.00%)
Sep 18, 2014 39.74 39.74 39.74 39.74 200 -0.65(-1.61%)
Sep 17, 2014 40.39 40.39 40.39 40.39 175 +0.30(+0.75%)
Sep 16, 2014 40.09 40.09 40.09 40.09 531 -0.03(-0.07%)
Sep 15, 2014 40.00 40.12 40.00 40.12 1,084 +0.01(+0.02%)
Sep 12, 2014 40.10 40.11 40.10 40.11 250 -0.44(-1.09%)
Sep 11, 2014 40.55 40.55 40.55 40.55 200 -1.45(-3.45%)
Sep 10, 2014 42.00 42.00 42.00 42.00 77 +0.00(+0.00%)
Sep 09, 2014 42.00 42.00 42.00 42.00 41 +0.00(+0.00%)
Sep 08, 2014 42.00 42.00 42.00 42.00 0 +0.66(+1.60%)
Sep 05, 2014 41.46 41.46 41.33 41.34 2,158 +0.09(+0.22%)
Sep 04, 2014 41.25 41.25 41.25 41.25 101 -0.15(-0.36%)
Sep 03, 2014 41.40 41.40 41.40 41.40 832 -0.06(-0.14%)
Sep 02, 2014 41.45 41.46 41.45 41.46 484 -0.64(-1.52%)
Aug 29, 2014 42.10 42.10 42.10 42.10 1,000 +0.10(+0.24%)
Aug 28, 2014 42.00 42.00 42.00 42.00 27 +0.00(+0.00%)
Aug 27, 2014 42.00 42.00 42.00 42.00 322 +0.29(+0.70%)
Aug 26, 2014 41.71 41.71 41.71 41.71 69 +0.00(+0.00%)
Aug 25, 2014 41.71 41.71 41.71 41.71 681 +0.20(+0.48%)
Aug 22, 2014 41.51 41.74 41.74 41.51 358 -0.23(-0.55%)
Aug 21, 2014 41.61 41.75 41.49 41.74 1,406 +0.25(+0.60%)
Aug 20, 2014 41.47 41.49 41.47 41.49 871 -0.32(-0.77%)
Aug 18, 2014 41.94 41.81 41.81 41.81 1,400 -0.44(-1.05%)
Aug 15, 2014 41.88 42.25 41.88 42.25 282 +0.78(+1.89%)
Aug 14, 2014 41.63 41.63 41.47 41.47 1,357 -0.12(-0.29%)
Aug 13, 2014 41.59 41.59 41.59 41.59 156 +0.40(+0.98%)
Aug 12, 2014 41.19 41.19 41.19 41.19 242 -0.18(-0.44%)
Aug 11, 2014 41.46 41.46 41.37 41.37 1,590 -0.28(-0.67%)
Aug 08, 2014 41.73 41.73 41.65 41.65 222 +0.79(+1.93%)
Aug 07, 2014 40.86 40.86 40.86 40.86 45 +0.00(+0.00%)
Aug 06, 2014 40.86 40.86 40.86 40.86 298 -0.01(-0.02%)
Aug 05, 2014 40.87 40.87 40.87 40.87 10 +0.00(+0.00%)
Aug 04, 2014 40.91 40.98 40.87 40.87 2,512 +0.21(+0.52%)
Aug 01, 2014 40.30 40.67 40.30 40.66 1,844 +0.11(+0.26%)
Jul 31, 2014 40.55 40.55 40.55 40.55 146 +0.00(+0.00%)
Jul 30, 2014 40.55 40.55 40.55 40.55 54 +0.00(+0.00%)
Jul 29, 2014 40.55 40.55 40.55 40.55 13 -0.00(-0.00%)
Jul 28, 2014 40.65 40.65 40.55 40.55 1,911 -0.32(-0.78%)
Jul 23, 2014 40.87 40.87 40.87 40.87 2,746 +0.03(+0.07%)
Jul 22, 2014 40.77 40.84 40.75 40.84 1,693 +0.23(+0.57%)
Jul 17, 2014 40.61 40.61 40.61 40.61 1,200 +0.38(+0.94%)
Jul 16, 2014 40.23 40.23 40.23 40.23 2,594 +0.02(+0.05%)
Jul 15, 2014 40.32 40.43 40.21 40.21 588 -0.06(-0.15%)
Jul 14, 2014 40.27 40.27 40.27 40.27 1,940 -0.23(-0.56%)
Jul 11, 2014 40.51 40.51 40.45 40.50 576 +0.05(+0.12%)
Jul 10, 2014 40.45 40.58 40.45 40.45 9,361 +0.35(+0.87%)
Jul 09, 2014 40.10 40.10 40.10 40.10 331 +0.20(+0.51%)
Jul 08, 2014 39.90 39.90 39.90 39.90 2,135 +0.31(+0.78%)
Jul 07, 2014 39.59 39.59 39.59 39.59 250 +0.36(+0.92%)
Jul 03, 2014 39.23 39.23 39.23 39.23 400 -0.17(-0.44%)
Jul 02, 2014 39.72 39.72 39.40 39.40 910 -0.58(-1.45%)
Jul 01, 2014 40.22 40.22 39.96 39.98 1,816 -0.34(-0.84%)
Jun 30, 2014 40.40 40.40 40.28 40.32 607 -0.02(-0.05%)
Jun 27, 2014 40.55 40.55 40.27 40.34 13,995 +0.00(+0.00%)
Jun 26, 2014 40.31 40.38 40.25 40.34 10,220 +0.31(+0.77%)
Jun 25, 2014 40.19 40.20 40.03 40.03 3,471 +0.29(+0.73%)
Jun 24, 2014 39.60 39.76 39.51 39.74 1,400 +0.36(+0.91%)
Jun 23, 2014 39.66 39.66 39.36 39.38 2,072 +0.06(+0.15%)
Jun 20, 2014 39.30 39.35 39.25 39.32 1,746 +0.29(+0.74%)
Jun 17, 2014 39.03 39.03 39.03 39.03 1,000 -0.54(-1.36%)
Jun 16, 2014 39.66 39.66 39.44 39.57 1,218 -0.01(-0.03%)
Jun 13, 2014 39.58 39.58 39.58 39.58 844 -0.07(-0.18%)
Jun 12, 2014 39.65 39.65 39.63 39.65 1,231 +0.60(+1.54%)
Jun 11, 2014 39.05 39.05 39.05 39.05 66 +0.00(+0.00%)
Jun 10, 2014 39.07 39.07 39.04 39.05 4,461 -0.53(-1.34%)
Jun 05, 2014 39.58 39.58 39.58 39.58 0 +0.18(+0.46%)
Jun 04, 2014 39.53 39.58 39.40 39.40 750 -0.29(-0.73%)
Jun 03, 2014 39.69 39.69 39.69 39.69 287 -0.38(-0.95%)
Jun 02, 2014 40.27 40.44 40.07 40.07 5,218 -0.54(-1.33%)
May 30, 2014 40.79 40.79 40.55 40.61 1,255 -0.40(-0.98%)
May 29, 2014 41.17 41.27 41.01 41.01 4,228 +0.82(+2.04%)
May 28, 2014 40.19 40.19 40.19 40.19 290 +0.00(+0.00%)
May 27, 2014 40.10 40.19 40.10 40.19 895 +0.12(+0.30%)
May 23, 2014 40.23 40.07 40.07 40.07 1,800 +0.09(+0.23%)
May 22, 2014 39.98 39.98 39.98 39.98 100 -0.04(-0.10%)
May 21, 2014 40.02 40.03 39.97 40.02 3,349 -0.17(-0.42%)
May 20, 2014 40.19 40.19 40.19 40.19 143 +0.23(+0.58%)
May 19, 2014 40.35 40.35 39.96 39.96 855 -0.20(-0.50%)
May 16, 2014 40.15 40.21 40.12 40.16 3,787 -0.23(-0.57%)
May 15, 2014 40.20 40.40 40.20 40.39 4,283 +0.64(+1.62%)
May 14, 2014 39.77 39.77 39.75 39.75 970 +0.92(+2.36%)
May 13, 2014 38.83 38.83 38.83 38.83 52 +0.00(+0.00%)
May 12, 2014 38.95 38.95 38.73 38.83 2,176 -0.47(-1.20%)
May 09, 2014 39.32 39.34 39.25 39.30 5,810 -0.15(-0.37%)
May 08, 2014 39.39 39.56 39.39 39.45 11,037 +0.36(+0.91%)
May 06, 2014 38.88 39.09 39.09 39.09 2,800 +0.23(+0.58%)
May 05, 2014 39.31 39.31 38.83 38.86 4,940 -0.33(-0.83%)
May 02, 2014 38.62 39.19 38.62 39.19 2,002 +0.29(+0.75%)
May 01, 2014 38.44 38.90 38.44 38.90 4,377 +0.80(+2.10%)
Apr 29, 2014 38.07 38.10 38.10 38.10 2,100 -0.33(-0.86%)
Apr 28, 2014 38.43 38.43 38.43 38.43 102 +0.00(+0.00%)
Apr 25, 2014 38.51 38.60 38.43 38.43 3,396 +0.30(+0.79%)
Apr 24, 2014 38.13 38.13 38.13 38.13 584 -0.14(-0.37%)
Apr 23, 2014 38.22 38.28 38.21 38.27 1,426 +0.38(+1.00%)
Apr 22, 2014 37.84 37.89 37.82 37.89 6,047 -0.19(-0.50%)
Apr 21, 2014 38.13 38.13 38.08 38.08 2,017 +0.19(+0.50%)
Apr 17, 2014 38.74 37.89 37.89 37.89 3,000 -0.70(-1.81%)
Apr 16, 2014 38.60 38.60 38.59 38.59 308 -0.15(-0.39%)
Apr 15, 2014 38.64 39.02 38.64 38.74 6,764 -0.09(-0.23%)
Apr 14, 2014 38.67 38.83 38.65 38.83 4,683 -0.04(-0.10%)
Apr 11, 2014 38.99 38.99 37.01 38.87 5,279 -0.02(-0.05%)
Apr 10, 2014 38.27 38.89 38.27 38.89 2,343 +0.68(+1.78%)
Apr 09, 2014 38.02 38.32 37.91 38.21 1,800 -0.08(-0.21%)
Apr 08, 2014 37.96 38.29 37.96 38.29 1,731 +0.19(+0.50%)
Apr 07, 2014 38.05 38.16 38.05 38.10 5,222 +0.23(+0.61%)
Apr 04, 2014 37.51 37.87 37.51 37.87 3,874 +0.61(+1.64%)
Apr 03, 2014 37.11 37.27 37.11 37.26 769 +0.16(+0.43%)
Apr 02, 2014 37.10 37.10 37.10 37.10 126 -0.52(-1.38%)
Apr 01, 2014 37.63 37.64 37.54 37.62 6,051 -0.22(-0.59%)
Mar 31, 2014 37.56 37.84 37.56 37.84 360 +0.16(+0.43%)
Mar 28, 2014 38.10 38.10 37.67 37.68 3,232 -0.64(-1.67%)
Mar 27, 2014 38.32 38.32 38.32 38.32 1,020 +0.30(+0.78%)
Mar 26, 2014 37.65 38.02 37.65 38.02 776 +0.27(+0.73%)
Mar 25, 2014 36.57 41.98 36.57 37.75 3,350 +0.08(+0.21%)
Mar 24, 2014 37.57 37.70 37.57 37.67 614 -0.01(-0.03%)
Mar 21, 2014 37.46 37.70 37.41 37.68 1,835 +0.11(+0.29%)
Mar 20, 2014 37.57 37.57 37.57 37.57 265 +0.00(+0.00%)
Mar 19, 2014 38.40 38.40 37.57 37.57 1,327 -0.78(-2.03%)
Mar 18, 2014 38.35 38.35 38.35 38.35 135 +0.00(+0.00%)
Mar 17, 2014 38.44 38.44 38.34 38.35 3,500 -0.29(-0.76%)
Mar 14, 2014 38.64 38.64 38.64 38.64 175 +0.00(+0.00%)
Mar 13, 2014 38.59 38.66 38.59 38.64 6,359 +1.02(+2.71%)
Mar 12, 2014 37.62 37.62 37.62 37.62 166 +0.00(+0.00%)
Mar 11, 2014 37.57 37.62 37.57 37.62 1,645 +0.22(+0.60%)
Mar 10, 2014 37.40 37.40 37.40 37.40 90 +0.00(+0.00%)
Mar 07, 2014 37.30 37.40 37.30 37.40 1,624 -0.58(-1.54%)
Mar 06, 2014 37.81 37.99 37.81 37.98 1,498 -0.29(-0.75%)
Mar 05, 2014 38.27 38.27 38.27 38.27 300 -0.07(-0.18%)
Mar 04, 2014 38.41 38.41 38.34 38.34 12,513 -0.70(-1.79%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.