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 (%)
Sep 30, 2016 54.15 54.15 54.15 54.15 0 +0.00(+0.00%)
Sep 29, 2016 54.15 54.15 54.15 54.15 39 +0.00(+0.00%)
Sep 28, 2016 53.26 54.15 53.26 54.15 286 +0.07(+0.13%)
Sep 27, 2016 53.96 54.08 53.62 54.08 2,096 +0.45(+0.84%)
Sep 26, 2016 53.59 53.65 53.59 53.63 465 +0.58(+1.09%)
Sep 23, 2016 53.21 53.30 53.04 53.05 2,662 -0.44(-0.82%)
Sep 22, 2016 52.73 53.49 52.73 53.49 1,009 +1.26(+2.41%)
Sep 21, 2016 52.23 52.23 52.23 52.23 303 -0.41(-0.78%)
Sep 20, 2016 52.64 52.64 52.64 52.64 200 +0.15(+0.29%)
Sep 19, 2016 52.69 52.69 52.45 52.49 1,872 -0.11(-0.21%)
Sep 15, 2016 53.32 52.60 52.60 52.60 800 +0.04(+0.08%)
Sep 14, 2016 52.43 52.56 52.43 52.56 601 +0.61(+1.17%)
Sep 13, 2016 51.96 51.96 51.94 51.95 14,715 -0.49(-0.93%)
Sep 12, 2016 52.41 52.55 52.35 52.44 15,218 +0.04(+0.07%)
Sep 09, 2016 52.56 52.56 52.40 52.40 415 -1.81(-3.34%)
Sep 07, 2016 54.21 54.21 54.21 54.21 5 +0.24(+0.45%)
Sep 06, 2016 53.84 54.08 53.84 53.97 11,315 +0.72(+1.35%)
Sep 01, 2016 53.25 53.25 53.25 53.25 1,000 -0.35(-0.65%)
Aug 31, 2016 53.59 53.60 53.58 53.60 3,676 +0.45(+0.85%)
Aug 26, 2016 53.51 53.51 53.15 53.15 24 -0.81(-1.50%)
Aug 24, 2016 53.96 53.96 53.96 53.96 68 +0.06(+0.11%)
Aug 23, 2016 53.90 53.90 53.90 53.90 194 -0.07(-0.12%)
Aug 19, 2016 53.91 53.97 53.42 53.97 5 +0.35(+0.64%)
Aug 16, 2016 53.44 53.62 53.44 53.62 26 -0.17(-0.32%)
Aug 15, 2016 54.10 54.10 53.79 53.79 534 -0.93(-1.70%)
Aug 12, 2016 54.72 54.72 54.72 54.72 150 +0.03(+0.06%)
Aug 10, 2016 54.60 54.69 54.60 54.69 49 +0.88(+1.63%)
Aug 09, 2016 52.80 53.81 52.80 53.81 476 -0.10(-0.19%)
Aug 08, 2016 52.79 53.92 52.79 53.91 2,222 -0.23(-0.43%)
Aug 05, 2016 54.26 54.26 53.93 54.15 2,067 -0.93(-1.70%)
Aug 04, 2016 55.25 55.25 55.08 55.08 687 +0.98(+1.81%)
Aug 03, 2016 54.55 54.55 54.10 54.10 2,302 -0.39(-0.72%)
Aug 02, 2016 54.53 54.53 54.13 54.49 837 -0.45(-0.82%)
Aug 01, 2016 55.17 55.18 54.67 54.94 11,246 -0.41(-0.74%)
Jul 29, 2016 52.70 55.41 52.45 55.35 6,883 +1.13(+2.09%)
Jul 28, 2016 56.11 56.11 53.40 54.22 986 -0.82(-1.50%)
Jul 27, 2016 52.50 56.60 52.50 55.04 5,338 +1.14(+2.12%)
Jul 25, 2016 53.86 54.42 53.77 53.90 97 -0.11(-0.20%)
Jul 22, 2016 54.35 54.35 54.01 54.01 1,055 -0.19(-0.35%)
Jul 21, 2016 53.99 54.20 53.99 54.20 607 +0.41(+0.76%)
Jul 20, 2016 53.19 53.79 52.68 53.79 2,169 -0.29(-0.54%)
Jul 19, 2016 53.90 54.10 53.90 54.08 3,047 +0.51(+0.96%)
Jul 18, 2016 53.57 53.57 53.54 53.57 1,742 -0.43(-0.80%)
Jul 15, 2016 54.66 54.66 54.00 54.00 2,251 -0.54(-0.99%)
Jul 14, 2016 55.24 55.24 54.28 54.54 2,671 -0.57(-1.03%)
Jul 13, 2016 54.93 55.24 54.93 55.11 28,952 +0.73(+1.34%)
Jul 12, 2016 54.80 54.80 53.82 54.38 494 -1.03(-1.86%)
Jul 11, 2016 57.00 57.00 55.41 55.41 5,533 -0.95(-1.68%)
Jul 08, 2016 53.40 56.58 53.40 56.36 4,109 +2.54(+4.71%)
Jul 07, 2016 55.78 58.66 53.82 53.82 3,688 -2.38(-4.23%)
Jul 06, 2016 56.62 57.50 56.15 56.20 5,455 -0.28(-0.50%)
Jul 05, 2016 57.29 57.29 56.09 56.48 10,556 +0.79(+1.42%)
Jul 01, 2016 55.94 55.69 55.69 55.69 9,600 +0.98(+1.79%)
Jun 30, 2016 55.08 57.38 54.71 54.71 6,592 -0.28(-0.51%)
Jun 29, 2016 55.40 55.40 54.99 54.99 553 -0.30(-0.54%)
Jun 27, 2016 55.00 56.86 55.00 55.29 900 +1.49(+2.77%)
Jun 24, 2016 53.00 54.88 53.00 53.80 6,110 +1.71(+3.28%)
Jun 21, 2016 50.18 52.66 50.18 52.09 115 -0.36(-0.69%)
Jun 20, 2016 52.70 52.86 52.42 52.45 1,588 -0.49(-0.93%)
Jun 17, 2016 55.00 55.00 52.94 52.94 216 -1.31(-2.41%)
Jun 16, 2016 54.25 54.25 54.25 54.25 1,106 +0.98(+1.83%)
Jun 15, 2016 52.25 53.32 52.25 53.27 543 +0.02(+0.05%)
Jun 13, 2016 53.08 54.81 53.08 53.25 1 +0.22(+0.41%)
Jun 10, 2016 53.03 53.03 53.03 53.03 291 +0.68(+1.30%)
Jun 08, 2016 51.94 52.35 51.94 52.35 94 +0.03(+0.06%)
Jun 07, 2016 54.07 54.07 52.32 52.32 525 +0.54(+1.04%)
Jun 06, 2016 52.05 52.05 51.77 51.78 3,228 +1.00(+1.97%)
Jun 01, 2016 50.79 50.78 50.78 50.78 400 +0.27(+0.53%)
May 26, 2016 50.02 50.56 50.02 50.51 57 +0.62(+1.24%)
May 25, 2016 49.89 49.90 49.89 49.89 596 +2.09(+4.37%)
May 23, 2016 48.30 48.30 47.80 47.80 93 -0.41(-0.85%)
May 19, 2016 52.51 52.51 48.21 48.21 146 -2.46(-4.85%)
May 18, 2016 51.10 52.32 50.67 50.67 1,873 -0.43(-0.84%)
May 16, 2016 51.10 51.10 51.10 51.10 68 -1.02(-1.96%)
May 13, 2016 52.00 52.12 51.99 52.12 775 +0.48(+0.93%)
May 12, 2016 51.63 51.64 51.63 51.64 1,881 -0.06(-0.12%)
May 11, 2016 51.69 51.70 51.69 51.70 1,065 +0.21(+0.40%)
May 10, 2016 51.55 51.69 51.49 51.49 1,109 -0.19(-0.38%)
May 09, 2016 51.10 51.69 51.10 51.69 463 +0.59(+1.15%)
May 05, 2016 51.14 51.14 51.10 51.10 36 +0.03(+0.06%)
May 04, 2016 51.10 51.10 51.07 51.07 868 +0.05(+0.09%)
May 03, 2016 51.02 51.10 51.02 51.02 1,182 +0.73(+1.44%)
May 02, 2016 50.24 50.30 50.24 50.30 1,023 +0.20(+0.40%)
Apr 29, 2016 50.10 50.10 50.10 50.10 300 -0.40(-0.79%)
Apr 28, 2016 50.24 50.50 50.24 50.50 1,546 +0.75(+1.51%)
Apr 27, 2016 49.75 49.75 49.75 49.75 202 +0.12(+0.24%)
Apr 26, 2016 48.39 49.63 48.39 49.63 604 -0.16(-0.32%)
Apr 22, 2016 50.00 50.00 49.79 49.79 1 -0.21(-0.42%)
Apr 21, 2016 50.00 50.00 50.00 50.00 1,303 -0.65(-1.28%)
Apr 20, 2016 50.70 50.70 50.65 50.65 436 -0.16(-0.31%)
Apr 19, 2016 50.85 50.85 50.80 50.81 12,695 -0.39(-0.76%)
Apr 15, 2016 51.20 51.20 51.20 51.20 43 +0.27(+0.52%)
Apr 14, 2016 51.14 51.14 50.94 50.94 310 -0.23(-0.46%)
Apr 13, 2016 51.17 51.17 51.17 51.17 2,500 +0.54(+1.06%)
Apr 11, 2016 50.64 50.63 50.63 50.63 200 +0.26(+0.53%)
Apr 08, 2016 51.75 51.77 50.37 50.37 5,196 -1.01(-1.97%)
Apr 07, 2016 49.61 53.67 49.60 51.38 1,588 +1.03(+2.05%)
Apr 05, 2016 51.25 51.41 50.35 50.35 71 -0.70(-1.37%)
Apr 04, 2016 50.80 51.05 50.80 51.05 535 +0.04(+0.08%)
Apr 01, 2016 50.74 51.24 50.74 51.01 2,079 +1.16(+2.33%)
Mar 30, 2016 50.34 50.34 49.84 49.85 1 -0.64(-1.27%)
Mar 29, 2016 50.00 50.49 50.00 50.49 783 +0.53(+1.07%)
Mar 28, 2016 49.73 49.98 49.69 49.96 2,038 +0.24(+0.48%)
Mar 24, 2016 49.26 49.72 49.72 49.72 1,000 +0.46(+0.93%)
Mar 21, 2016 49.39 49.26 49.26 49.26 2,400 -0.03(-0.06%)
Mar 17, 2016 49.29 49.29 49.29 49.29 27 +1.01(+2.10%)
Mar 16, 2016 48.34 48.34 48.28 48.28 2,434 -0.26(-0.54%)
Mar 14, 2016 48.54 48.54 48.54 48.54 1,000 +0.00(+0.00%)
Mar 11, 2016 48.54 48.54 48.54 48.54 524 +1.02(+2.15%)
Mar 09, 2016 49.52 49.52 47.49 47.52 190 -2.59(-5.18%)
Mar 08, 2016 50.12 50.12 50.12 50.12 2,086 +1.09(+2.23%)
Mar 07, 2016 49.02 49.02 49.02 49.02 471 -0.24(-0.49%)
Mar 03, 2016 49.66 49.66 49.26 49.26 65 -1.89(-3.69%)
Feb 29, 2016 51.20 51.20 51.10 51.15 1 +0.09(+0.19%)
Feb 26, 2016 50.97 51.05 50.97 51.05 644 -0.70(-1.36%)
Feb 25, 2016 52.03 52.03 51.06 51.76 1,693 -1.44(-2.71%)
Feb 24, 2016 52.17 53.32 50.54 53.20 1,663 +2.60(+5.14%)
Feb 22, 2016 50.90 50.90 50.60 50.60 11 +2.03(+4.18%)
Feb 19, 2016 48.57 48.57 48.57 48.57 119 -1.66(-3.30%)
Feb 17, 2016 50.57 50.57 50.23 50.23 5 -1.02(-1.98%)
Feb 12, 2016 51.24 51.25 51.24 51.25 6 -1.26(-2.40%)
Feb 11, 2016 51.41 54.73 51.41 52.51 3,589 +1.39(+2.71%)
Feb 10, 2016 51.16 51.16 51.12 51.12 363 -0.26(-0.51%)
Feb 09, 2016 51.39 51.39 51.39 51.39 165 +1.84(+3.71%)
Feb 02, 2016 49.55 49.55 49.55 49.55 1 +0.93(+1.92%)
Feb 01, 2016 49.01 49.01 48.62 48.62 284 -0.51(-1.04%)
Jan 29, 2016 48.97 49.16 48.97 49.13 414 +1.20(+2.51%)
Jan 28, 2016 48.00 48.00 47.93 47.93 543 -0.01(-0.03%)
Jan 27, 2016 47.94 47.94 47.94 47.94 112 -0.06(-0.13%)
Jan 26, 2016 48.00 48.00 48.00 48.00 202 +0.40(+0.84%)
Jan 25, 2016 47.96 47.96 47.60 47.60 2,991 -0.29(-0.61%)
Jan 21, 2016 47.88 48.00 47.85 47.89 19 -0.41(-0.84%)
Jan 20, 2016 45.64 48.30 45.64 48.30 271 +1.04(+2.21%)
Jan 19, 2016 47.35 47.47 47.00 47.26 1,758 -0.68(-1.41%)
Jan 15, 2016 47.64 47.93 47.93 47.93 1,000 +0.93(+1.99%)
Jan 14, 2016 47.21 47.21 47.00 47.00 1,266 -0.00(-0.00%)
Jan 13, 2016 46.96 47.00 45.88 47.00 524 +0.01(+0.02%)
Jan 12, 2016 46.44 46.99 46.44 46.99 532 +0.46(+0.98%)
Jan 11, 2016 46.05 46.53 45.88 46.53 2,121 +0.82(+1.80%)
Jan 07, 2016 45.89 45.89 45.49 45.71 115 +0.01(+0.02%)
Jan 04, 2016 45.70 45.70 45.70 45.70 100 +1.50(+3.38%)
Dec 31, 2015 44.70 44.20 44.20 44.20 5,000 +0.18(+0.42%)
Dec 30, 2015 44.02 44.02 44.02 44.02 8,024 +0.56(+1.30%)
Dec 29, 2015 44.87 44.87 43.46 43.46 294 -1.41(-3.15%)
Dec 28, 2015 44.87 44.87 44.87 44.87 103 +0.07(+0.16%)
Dec 23, 2015 44.68 44.80 44.80 44.80 600 -0.60(-1.32%)
Dec 18, 2015 45.16 45.40 45.40 45.40 4,800 +0.40(+0.89%)
Dec 17, 2015 45.00 45.00 45.00 45.00 106 +0.64(+1.44%)
Dec 16, 2015 44.36 44.36 44.36 44.36 625 -0.57(-1.27%)
Dec 15, 2015 44.93 44.93 44.93 44.93 595 -1.34(-2.90%)
Dec 14, 2015 46.27 46.27 46.27 46.27 406 +0.24(+0.52%)
Dec 09, 2015 45.86 46.03 45.86 46.03 72 +0.16(+0.34%)
Dec 08, 2015 46.00 46.00 45.81 45.87 569 +0.09(+0.21%)
Nov 24, 2015 45.78 45.78 45.78 45.78 118 +0.00(+0.00%)
Nov 19, 2015 45.74 45.78 45.74 45.78 50 +0.41(+0.90%)
Nov 18, 2015 45.37 45.37 45.37 45.37 275 +0.54(+1.20%)
Nov 10, 2015 44.83 44.83 44.83 44.83 139 +0.42(+0.95%)
Nov 09, 2015 44.40 44.47 44.29 44.41 2,328 -1.42(-3.10%)
Nov 03, 2015 46.31 46.31 45.80 45.83 2,248 -0.61(-1.31%)
Nov 02, 2015 46.35 46.47 46.27 46.44 1,041 -1.04(-2.20%)
Oct 28, 2015 47.35 47.48 47.35 47.48 82 +0.13(+0.28%)
Oct 23, 2015 47.29 47.43 47.29 47.35 86 -0.89(-1.84%)
Oct 16, 2015 48.30 48.30 48.15 48.24 127 -0.26(-0.54%)
Oct 15, 2015 48.29 48.50 48.29 48.50 1,017 -0.24(-0.50%)
Oct 14, 2015 48.47 48.74 48.46 48.74 991 +1.59(+3.38%)
Oct 09, 2015 47.15 47.15 47.15 47.15 1 -2.81(-5.63%)
Oct 08, 2015 47.62 49.96 47.62 49.96 1,438 +2.31(+4.86%)
Oct 07, 2015 46.84 47.65 46.84 47.65 741 -0.31(-0.65%)
Oct 06, 2015 47.93 48.17 47.93 47.96 1,404 -0.07(-0.15%)
Oct 05, 2015 48.11 48.11 48.03 48.03 423 -0.42(-0.86%)
Oct 02, 2015 49.10 49.10 48.45 48.45 2,087 +0.67(+1.39%)
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.