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

Direxion Daily TSLA Bull 2X Shares (NQ: TSLL )

7.560 -0.210 (-2.70%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 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 28, 2023 8.209 8.519 7.938 8.466 10,818,810 +0.31(+3.86%)
Apr 27, 2023 7.590 8.181 7.571 8.152 14,697,629 +0.48(+6.20%)
Apr 26, 2023 8.181 8.200 7.628 7.676 18,815,020 -0.52(-6.39%)
Apr 25, 2023 8.143 8.428 8.062 8.200 10,961,610 -0.15(-1.82%)
Apr 24, 2023 8.514 8.592 8.050 8.352 14,339,238 -0.21(-2.45%)
Apr 21, 2023 8.542 8.628 8.266 8.562 8,966,953 +0.16(+1.93%)
Apr 20, 2023 8.657 8.933 8.200 8.400 26,520,162 -1.44(-14.62%)
Apr 19, 2023 9.714 10.08 9.600 9.838 14,778,731 -0.31(-3.10%)
Apr 18, 2023 10.38 10.43 10.09 10.15 11,700,322 -0.23(-2.20%)
Apr 17, 2023 10.32 10.59 10.02 10.38 11,642,420 +0.17(+1.68%)
Apr 14, 2023 10.12 10.31 9.962 10.21 11,004,009 -0.07(-0.65%)
Apr 13, 2023 10.05 10.34 9.904 10.28 9,363,362 +0.42(+4.25%)
Apr 12, 2023 10.70 10.77 9.838 9.857 14,722,104 -0.51(-4.96%)
Apr 11, 2023 10.37 10.58 10.29 10.37 10,840,849 +0.19(+1.87%)
Apr 10, 2023 9.809 10.24 9.495 10.18 12,863,652 -0.07(-0.65%)
Apr 06, 2023 10.05 10.35 9.800 10.25 10,605,900 -0.04(-0.37%)
Apr 05, 2023 10.70 10.71 10.13 10.29 14,826,187 -0.61(-5.59%)
Apr 04, 2023 11.29 11.40 10.69 10.89 12,127,854 -0.18(-1.63%)
Apr 03, 2023 11.52 11.77 10.85 11.08 18,473,060 -1.10(-9.07%)
Mar 31, 2023 11.35 12.22 11.32 12.18 12,571,096 +1.02(+9.13%)
Mar 30, 2023 11.19 11.32 11.09 11.16 9,451,005 +0.12(+1.12%)
Mar 29, 2023 10.96 11.16 10.67 11.04 10,038,800 +0.38(+3.57%)
Mar 28, 2023 10.89 10.91 10.32 10.66 8,090,823 -0.22(-2.01%)
Mar 27, 2023 11.09 11.34 10.71 10.88 9,707,044 +0.11(+1.06%)
Mar 24, 2023 10.86 10.91 10.48 10.76 10,265,832 -0.16(-1.48%)
Mar 23, 2023 11.17 11.51 10.61 10.92 13,638,685 +0.10(+0.97%)
Mar 22, 2023 11.53 11.66 10.80 10.82 13,231,825 -0.56(-4.94%)
Mar 21, 2023 10.62 11.42 10.60 11.38 11,671,678 +1.19(+11.71%)
Mar 20, 2023 9.761 10.44 9.619 10.19 11,026,545 +0.26(+2.58%)
Mar 17, 2023 10.30 10.44 9.696 9.932 8,295,619 -0.33(-3.23%)
Mar 16, 2023 9.970 10.42 9.837 10.26 11,780,429 +0.30(+3.05%)
Mar 15, 2023 10.01 10.12 9.600 9.960 15,193,430 -0.26(-2.51%)
Mar 14, 2023 9.723 10.24 9.714 10.22 15,047,858 +0.73(+7.70%)
Mar 13, 2023 8.917 9.723 8.632 9.486 20,526,310 +0.08(+0.81%)
Mar 10, 2023 9.533 9.804 9.002 9.410 21,542,190 +0.03(+0.30%)
Mar 09, 2023 9.989 10.40 9.334 9.382 22,458,578 -0.76(-7.48%)
Mar 08, 2023 10.38 10.50 9.951 10.14 13,036,328 -0.47(-4.47%)
Mar 07, 2023 10.93 11.18 10.48 10.61 12,318,880 -0.52(-4.68%)
Mar 06, 2023 11.56 11.56 11.01 11.14 10,587,348 -0.37(-3.22%)
Mar 03, 2023 11.24 11.72 11.08 11.51 9,338,192 +0.60(+5.48%)
Mar 02, 2023 10.54 11.16 10.48 10.91 17,391,576 -1.04(-8.73%)
Mar 01, 2023 12.27 12.35 11.58 11.95 14,185,921 -0.28(-2.33%)
Feb 28, 2023 12.68 12.72 12.05 12.24 15,448,359 -0.16(-1.30%)
Feb 27, 2023 11.92 12.55 11.86 12.40 19,790,106 +0.94(+8.20%)
Feb 24, 2023 11.39 11.54 11.11 11.46 13,617,517 -0.46(-3.82%)
Feb 23, 2023 12.09 12.21 11.42 11.91 17,658,726 +0.09(+0.80%)
Feb 22, 2023 11.56 11.93 11.03 11.82 17,523,830 +0.29(+2.55%)
Feb 21, 2023 12.21 12.63 11.51 11.53 16,108,257 -1.00(-7.95%)
Feb 17, 2023 11.77 12.52 11.55 12.52 27,810,748 +0.55(+4.60%)
Feb 16, 2023 12.76 13.39 11.94 11.97 22,589,944 -1.10(-8.42%)
Feb 15, 2023 12.86 13.12 12.34 13.07 15,767,341 +0.44(+3.45%)
Feb 14, 2023 11.11 12.68 10.90 12.64 20,328,188 +1.29(+11.37%)
Feb 13, 2023 11.34 11.49 10.75 11.35 13,227,605 -0.19(-1.64%)
Feb 10, 2023 12.04 12.39 11.20 11.53 20,024,558 -0.98(-7.81%)
Feb 09, 2023 12.56 13.11 12.27 12.51 21,701,158 +0.53(+4.43%)
Feb 08, 2023 11.52 12.11 11.36 11.98 19,275,096 +0.40(+3.44%)
Feb 07, 2023 11.55 11.64 10.94 11.58 19,858,150 +0.17(+1.50%)
Feb 06, 2023 11.25 11.64 10.97 11.41 16,298,173 +0.43(+3.89%)
Feb 03, 2023 10.47 11.76 10.44 10.98 21,543,726 +0.14(+1.31%)
Feb 02, 2023 10.77 11.56 10.36 10.84 22,231,838 +0.58(+5.64%)
Feb 01, 2023 9.638 10.46 9.306 10.26 17,367,896 +0.68(+7.13%)
Jan 31, 2023 8.879 9.676 8.742 9.581 16,526,616 +0.52(+5.76%)
Jan 30, 2023 10.02 10.16 9.031 9.059 22,887,204 -0.95(-9.48%)
Jan 27, 2023 8.765 10.23 8.665 10.01 27,784,238 +1.42(+16.57%)
Jan 26, 2023 8.566 8.670 8.167 8.585 22,805,780 +1.20(+16.32%)
Jan 25, 2023 7.171 7.522 6.887 7.380 12,913,879 +0.04(+0.52%)
Jan 24, 2023 7.276 7.532 7.124 7.342 13,664,281 +0.02(+0.26%)
Jan 23, 2023 6.754 7.442 6.632 7.323 17,499,640 +0.76(+11.56%)
Jan 20, 2023 6.223 6.574 6.135 6.564 10,956,440 +0.46(+7.45%)
Jan 19, 2023 6.128 6.326 5.910 6.109 14,372,017 -0.13(-2.13%)
Jan 18, 2023 6.811 6.830 6.100 6.242 21,007,640 -0.19(-2.95%)
Jan 17, 2023 5.995 6.450 5.976 6.431 18,561,796 +0.65(+11.15%)
Jan 13, 2023 5.378 5.805 5.315 5.786 21,799,036 -0.09(-1.45%)
Jan 12, 2023 5.796 5.919 5.416 5.872 16,747,108 +0.02(+0.32%)
Jan 11, 2023 5.786 6.052 5.673 5.853 16,839,498 +0.29(+5.29%)
Jan 10, 2023 5.701 5.834 5.274 5.559 15,833,982 -0.06(-1.01%)
Jan 09, 2023 5.568 5.872 5.435 5.616 19,407,238 +0.46(+8.82%)
Jan 06, 2023 4.477 5.253 4.401 5.160 24,957,370 +0.18(+3.62%)
Jan 05, 2023 4.990 5.070 4.762 4.980 14,130,422 -0.22(-4.20%)
Jan 04, 2023 4.904 5.274 4.800 5.198 18,446,772 +0.37(+7.66%)
Jan 03, 2023 5.578 5.604 4.601 4.828 27,475,940 -1.10(-18.56%)
Dec 30, 2022 5.701 6.014 5.687 5.929 11,225,661 +0.09(+1.63%)
Dec 29, 2022 5.739 5.957 5.530 5.834 18,896,206 +0.64(+12.23%)
Dec 28, 2022 5.065 5.445 4.904 5.198 25,408,410 +0.24(+4.78%)
Dec 27, 2022 5.568 5.729 4.937 4.961 22,999,290 -1.02(-17.12%)
Dec 23, 2022 6.232 6.393 5.834 5.986 15,706,946 -0.17(-2.77%)
Dec 22, 2022 6.982 7.029 5.948 6.156 17,060,180 -0.95(-13.35%)
Dec 21, 2022 7.247 7.380 6.973 7.105 7,902,772 -0.02(-0.27%)
Dec 20, 2022 7.788 7.997 7.124 7.124 8,893,686 -0.98(-12.08%)
Dec 19, 2022 8.443 8.546 7.792 8.103 6,516,593 -0.04(-0.46%)
Dec 16, 2022 8.914 9.027 8.122 8.141 5,376,271 -0.64(-7.30%)
Dec 15, 2022 8.414 9.037 8.367 8.782 5,709,321 +0.08(+0.98%)
Dec 14, 2022 8.933 9.093 8.575 8.697 5,138,657 -0.36(-3.96%)
Dec 13, 2022 10.23 10.24 8.707 9.056 8,066,538 -0.58(-6.07%)
Dec 12, 2022 10.38 10.48 9.612 9.640 3,769,753 -1.01(-9.48%)
Dec 09, 2022 10.18 10.95 10.16 10.65 3,195,101 +0.48(+4.73%)
Dec 08, 2022 10.03 10.31 9.773 10.17 3,143,124 -0.05(-0.50%)
Dec 07, 2022 10.30 10.69 10.05 10.22 2,246,818 -0.53(-4.90%)
Dec 06, 2022 10.86 11.06 10.33 10.75 1,946,836 -0.23(-2.14%)
Dec 05, 2022 11.62 11.78 10.78 10.98 2,922,278 -1.16(-9.53%)
Dec 02, 2022 11.84 12.26 11.79 12.14 1,867,439 +0.00(+0.00%)
Dec 01, 2022 12.35 12.52 11.86 12.14 2,499,730 +0.03(+0.23%)
Nov 30, 2022 11.05 12.14 10.86 12.11 3,359,611 +1.22(+11.23%)
Nov 29, 2022 11.25 11.38 10.70 10.89 2,365,998 -0.19(-1.70%)
Nov 28, 2022 10.79 11.57 10.72 11.08 2,732,352 +0.00(+0.00%)
Nov 25, 2022 11.26 11.27 10.87 11.08 2,075,563 -0.04(-0.34%)
Nov 23, 2022 10.27 11.14 10.17 11.11 4,560,491 +1.18(+11.83%)
Nov 22, 2022 9.835 10.03 9.618 9.938 2,365,408 +0.16(+1.63%)
Nov 21, 2022 10.47 10.57 9.741 9.778 3,534,244 -1.11(-10.19%)
Nov 18, 2022 11.34 11.34 10.56 10.89 2,747,861 -0.28(-2.52%)
Nov 17, 2022 11.23 11.43 10.95 11.17 1,999,956 -0.36(-3.10%)
Nov 16, 2022 11.94 12.04 11.40 11.53 2,031,432 -0.71(-5.77%)
Nov 15, 2022 12.35 12.81 12.01 12.23 2,645,668 +0.32(+2.68%)
Nov 14, 2022 12.09 12.35 11.47 11.91 2,076,989 -0.45(-3.65%)
Nov 11, 2022 11.45 12.43 11.14 12.36 3,613,796 +0.46(+3.87%)
Nov 10, 2022 11.81 11.92 10.93 11.90 5,608,893 +1.18(+11.05%)
Nov 09, 2022 11.93 12.42 10.68 10.72 4,157,866 -1.30(-10.80%)
Nov 08, 2022 12.26 12.38 11.57 12.02 3,572,848 -0.55(-4.41%)
Nov 07, 2022 13.73 13.73 12.52 12.57 2,090,574 -1.02(-7.54%)
Nov 04, 2022 15.13 15.20 13.14 13.60 2,378,165 -0.78(-5.43%)
Nov 03, 2022 13.97 14.96 13.87 14.38 1,743,382 +0.03(+0.20%)
Nov 02, 2022 15.48 14.33 14.35 1,716,319 -1.34(-8.51%)
Nov 01, 2022 16.33 16.64 15.64 15.68 1,398,784 +0.03(+0.18%)
Oct 31, 2022 15.50 15.88 15.07 15.65 1,181,035 -0.10(-0.66%)
Oct 28, 2022 15.42 15.79 14.51 15.76 2,235,682 +0.34(+2.19%)
Oct 27, 2022 15.90 16.29 15.18 15.42 1,720,544 +0.05(+0.31%)
Oct 26, 2022 14.84 15.96 14.74 15.37 2,369,373 +0.24(+1.55%)
Oct 25, 2022 13.91 15.33 13.91 15.14 1,889,249 +1.09(+7.76%)
Oct 24, 2022 13.49 14.24 12.76 14.05 2,275,332 -0.32(-2.22%)
Oct 21, 2022 13.57 14.37 13.34 14.37 1,543,610 +0.70(+5.09%)
Oct 20, 2022 13.75 14.49 13.12 13.67 3,487,886 -1.55(-10.19%)
Oct 19, 2022 14.94 15.26 14.75 15.22 1,889,626 +0.22(+1.44%)
Oct 18, 2022 15.92 15.96 14.69 15.01 2,023,646 +0.08(+0.57%)
Oct 17, 2022 14.01 15.14 13.94 14.92 1,074,518 +1.42(+10.52%)
Oct 14, 2022 15.45 15.66 13.41 13.50 1,620,985 -1.73(-11.36%)
Oct 13, 2022 13.86 15.34 13.65 15.23 2,292,901 +0.45(+3.05%)
Oct 12, 2022 14.58 14.98 14.20 14.78 1,461,981 +0.08(+0.58%)
Oct 11, 2022 15.16 15.64 14.54 14.70 1,194,774 -0.67(-4.35%)
Oct 10, 2022 15.48 15.77 14.89 15.36 1,282,160 -0.04(-0.24%)
Oct 07, 2022 16.56 16.59 15.28 15.40 1,645,108 -1.63(-9.55%)
Oct 06, 2022 17.18 17.69 16.72 17.03 1,335,217 -0.25(-1.47%)
Oct 05, 2022 17.75 17.92 16.48 17.28 1,639,853 -1.02(-5.60%)
Oct 04, 2022 18.39 19.04 17.45 18.31 2,485,860 +0.80(+4.57%)
Oct 03, 2022 18.84 18.93 17.35 17.51 2,515,398 -2.60(-12.95%)
Sep 30, 2022 20.18 21.26 19.83 20.11 840,009 -0.37(-1.79%)
Sep 29, 2022 22.16 22.25 20.17 20.48 1,329,466 -2.29(-10.07%)
Sep 28, 2022 22.21 22.90 21.58 22.77 1,040,502 +0.55(+2.45%)
Sep 27, 2022 22.33 22.85 21.62 22.23 1,112,069 +0.81(+3.78%)
Sep 26, 2022 20.92 22.33 20.78 21.42 933,903 +0.08(+0.35%)
Sep 23, 2022 22.25 22.40 21.03 21.34 1,285,882 -1.58(-6.89%)
Sep 22, 2022 24.28 24.45 22.59 22.92 1,077,361 -1.49(-6.12%)
Sep 21, 2022 25.34 25.99 24.41 24.42 982,901 -0.97(-3.82%)
Sep 20, 2022 25.17 25.95 25.01 25.39 905,812 -0.05(-0.20%)
Sep 19, 2022 24.33 25.52 24.09 25.44 778,946 +0.70(+2.85%)
Sep 16, 2022 24.26 24.77 23.80 24.73 745,882 -0.08(-0.30%)
Sep 15, 2022 24.57 25.46 24.47 24.81 789,262 +0.14(+0.57%)
Sep 14, 2022 23.45 25.06 23.36 24.67 1,267,084 +1.24(+5.29%)
Sep 13, 2022 23.51 24.05 23.22 23.43 1,476,098 -1.51(-6.07%)
Sep 12, 2022 24.45 25.04 24.45 24.94 910,248 +0.57(+2.35%)
Sep 09, 2022 23.40 24.38 23.35 24.37 1,190,571 +1.23(+5.32%)
Sep 08, 2022 22.16 23.14 22.01 23.14 680,700 +0.66(+2.93%)
Sep 07, 2022 21.23 22.48 21.15 22.48 648,735 +1.08(+5.05%)
Sep 06, 2022 21.13 21.55 20.39 21.40 597,219 +0.47(+2.25%)
Sep 02, 2022 22.19 22.30 20.76 20.93 714,941 -0.83(-3.80%)
Sep 01, 2022 21.17 21.75 20.46 21.75 899,376 +0.22(+1.00%)
Aug 31, 2022 22.15 22.17 21.13 21.54 769,932 -0.28(-1.29%)
Aug 30, 2022 23.02 23.06 21.21 21.82 875,913 -0.86(-3.77%)
Aug 29, 2022 22.39 22.98 22.16 22.67 852,407 -0.39(-1.67%)
Aug 26, 2022 24.20 24.72 22.97 23.06 1,047,095 -0.98(-4.07%)
Aug 25, 2022 24.79 24.86 23.49 24.04 732,420 -0.11(-0.47%)
Aug 24, 2022 24.23 24.96 24.09 24.15 798,616 +0.05(+0.19%)
Aug 23, 2022 23.48 24.38 23.07 24.10 715,593 +0.80(+3.43%)
Aug 22, 2022 23.50 23.59 22.86 23.30 623,313 -0.85(-3.50%)
Aug 19, 2022 24.41 24.54 23.63 24.15 956,890 -0.75(-3.02%)
Aug 18, 2022 25.32 25.35 24.80 24.90 536,702 -0.17(-0.67%)
Aug 17, 2022 24.93 25.74 24.54 25.07 1,253,215 -0.32(-1.26%)
Aug 16, 2022 26.03 26.39 24.95 25.39 1,736,084 -0.31(-1.21%)
Aug 15, 2022 24.86 26.20 24.76 25.70 1,124,184 +1.15(+4.67%)
Aug 12, 2022 23.31 24.59 22.80 24.55 521,637 +1.51(+6.57%)
Aug 11, 2022 24.20 24.39 22.89 23.04 610,208 -0.87(-3.65%)
Aug 10, 2022 24.31 24.34 22.69 23.92 502,201 +1.24(+5.47%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.