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

S&P 500 Bull 3X Direxion (NY: SPXL )

135.07 -1.02 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 29, 2009 2.559 2.655 2.501 2.642 169,893,856 +0.13(+5.11%)
May 28, 2009 2.487 2.548 2.372 2.513 249,276,240 +0.10(+4.01%)
May 27, 2009 2.564 2.595 2.410 2.416 220,307,376 -0.15(-5.76%)
May 26, 2009 2.323 2.575 2.319 2.564 223,968,224 +0.20(+8.32%)
May 22, 2009 2.409 2.450 2.346 2.367 174,542,368 -0.02(-0.77%)
May 21, 2009 2.408 2.439 2.310 2.385 220,398,912 -0.12(-4.65%)
May 20, 2009 2.610 2.691 2.486 2.502 251,712,032 -0.04(-1.72%)
May 19, 2009 2.540 2.615 2.513 2.545 176,220,576 -0.00(-0.09%)
May 18, 2009 2.415 2.556 2.400 2.548 209,026,416 +0.21(+8.77%)
May 15, 2009 2.401 2.452 2.301 2.342 193,078,032 -0.06(-2.44%)
May 14, 2009 2.350 2.458 2.330 2.401 216,521,456 +0.05(+1.93%)
May 13, 2009 2.432 2.458 2.332 2.355 254,312,848 -0.20(-7.69%)
May 12, 2009 2.605 2.624 2.448 2.552 227,372,496 -0.02(-0.84%)
May 11, 2009 2.609 2.649 2.549 2.573 173,383,728 -0.15(-5.62%)
May 08, 2009 2.649 2.746 2.592 2.726 269,713,536 +0.18(+7.10%)
May 07, 2009 2.740 2.752 2.494 2.545 268,472,704 -0.11(-4.09%)
May 06, 2009 2.636 2.669 2.534 2.654 267,649,600 +0.12(+4.74%)
May 05, 2009 2.535 2.575 2.481 2.534 196,277,392 -0.03(-1.08%)
May 04, 2009 2.501 2.563 2.492 2.562 220,676,352 +0.23(+9.98%)
May 01, 2009 2.296 2.354 2.238 2.329 151,163,024 +0.05(+1.99%)
Apr 30, 2009 2.375 2.420 2.255 2.284 255,474,112 +0.00(+0.17%)
Apr 29, 2009 2.212 2.358 2.201 2.280 231,492,384 +0.12(+5.78%)
Apr 28, 2009 2.101 2.222 2.085 2.155 207,165,856 -0.01(-0.67%)
Apr 27, 2009 2.151 2.257 2.137 2.170 255,329,392 -0.06(-2.56%)
Apr 24, 2009 2.174 2.274 2.149 2.227 284,649,184 +0.10(+4.78%)
Apr 23, 2009 2.091 2.131 2.004 2.125 280,541,632 +0.06(+2.87%)
Apr 22, 2009 2.040 2.206 2.031 2.066 307,805,568 -0.03(-1.65%)
Apr 21, 2009 1.941 2.108 1.935 2.101 294,405,216 +0.11(+5.70%)
Apr 20, 2009 2.152 2.163 1.981 1.987 231,807,920 -0.29(-12.86%)
Apr 17, 2009 2.253 2.318 2.203 2.281 228,656,624 +0.05(+2.28%)
Apr 16, 2009 2.181 2.281 2.104 2.230 280,933,952 +0.09(+4.43%)
Apr 15, 2009 2.028 2.141 2.010 2.135 248,123,536 +0.06(+3.12%)
Apr 14, 2009 2.116 2.181 2.051 2.071 244,846,624 -0.11(-5.23%)
Apr 13, 2009 2.108 2.232 2.085 2.185 197,230,192 +0.02(+0.69%)
Apr 09, 2009 2.100 2.175 2.075 2.170 264,994,720 +0.23(+11.73%)
Apr 08, 2009 1.912 1.970 1.881 1.942 238,167,152 +0.06(+3.44%)
Apr 07, 2009 1.926 1.960 1.874 1.878 233,915,184 -0.15(-7.54%)
Apr 06, 2009 2.010 2.042 1.939 2.031 223,868,624 -0.04(-2.15%)
Apr 03, 2009 2.011 2.078 1.963 2.075 222,702,080 +0.07(+3.25%)
Apr 02, 2009 2.005 2.095 1.971 2.010 361,679,136 +0.16(+8.92%)
Apr 01, 2009 1.681 1.874 1.666 1.845 282,417,248 +0.10(+6.02%)
Mar 31, 2009 1.757 1.848 1.720 1.741 241,098,112 +0.04(+2.31%)
Mar 30, 2009 1.762 1.763 1.645 1.701 234,692,320 -0.31(-15.21%)
Mar 26, 2009 1.948 2.018 1.892 2.006 360,903,872 +0.13(+6.87%)
Mar 25, 2009 1.881 1.981 1.722 1.878 403,930,336 +0.05(+2.78%)
Mar 24, 2009 1.870 1.960 1.825 1.827 294,735,360 -0.13(-6.57%)
Mar 23, 2009 1.802 1.958 1.793 1.955 321,265,952 +0.35(+21.87%)
Mar 20, 2009 1.745 1.753 1.597 1.604 241,640,576 -0.14(-8.19%)
Mar 19, 2009 1.849 1.851 1.704 1.747 318,465,440 -0.03(-1.90%)
Mar 18, 2009 1.641 1.843 1.597 1.781 420,026,816 +0.12(+7.02%)
Mar 17, 2009 1.533 1.667 1.498 1.665 298,375,776 +0.14(+9.09%)
Mar 16, 2009 1.599 1.654 1.519 1.526 343,655,776 -0.02(-1.25%)
Mar 13, 2009 1.545 1.565 1.464 1.545 0 +0.03(+2.29%)
Mar 12, 2009 1.347 1.523 1.314 1.510 369,733,504 +0.16(+12.17%)
Mar 11, 2009 1.378 1.416 1.311 1.347 485,114,272 +0.02(+1.80%)
Mar 10, 2009 1.200 1.330 1.191 1.323 417,319,040 +0.20(+17.74%)
Mar 09, 2009 1.117 1.224 1.110 1.123 380,079,392 -0.04(-3.38%)
Mar 06, 2009 1.193 1.245 1.077 1.163 0 -0.01(-0.45%)
Mar 05, 2009 1.237 1.281 1.158 1.168 413,692,192 -0.15(-11.23%)
Mar 04, 2009 1.300 1.384 1.258 1.316 392,075,456 +0.05(+4.08%)
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.