Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

GraniteShares 1.25x Long TSLA Daily ETF (NQ: TSL )

7.095 +0.045 (+0.64%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 3, 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 29, 2024 8.440 8.460 8.190 8.340 59,993 -0.02(-0.24%)
Feb 28, 2024 8.280 8.490 8.210 8.360 55,562 +0.13(+1.58%)
Feb 27, 2024 8.430 8.510 8.160 8.230 64,897 +0.01(+0.12%)
Feb 26, 2024 7.840 8.300 7.840 8.220 86,347 +0.38(+4.85%)
Feb 23, 2024 8.090 8.090 7.835 7.840 64,118 -0.28(-3.45%)
Feb 22, 2024 7.960 8.155 7.825 8.120 188,706 +0.14(+1.70%)
Feb 21, 2024 8.010 8.220 7.850 7.984 86,545 +0.04(+0.56%)
Feb 20, 2024 8.060 8.130 7.710 7.940 217,518 -0.32(-3.87%)
Feb 16, 2024 8.370 8.416 8.135 8.260 405,422 -0.04(-0.48%)
Feb 15, 2024 7.730 8.300 7.720 8.300 118,582 +0.61(+7.93%)
Feb 14, 2024 7.520 7.700 7.460 7.690 240,005 +0.22(+2.95%)
Feb 13, 2024 7.450 7.580 7.370 7.470 112,589 -0.20(-2.61%)
Feb 12, 2024 7.870 7.997 7.635 7.670 185,137 -0.29(-3.64%)
Feb 09, 2024 7.770 7.970 7.750 7.960 63,656 +0.21(+2.75%)
Feb 08, 2024 7.720 7.840 7.559 7.747 73,610 +0.09(+1.14%)
Feb 07, 2024 7.690 7.760 7.403 7.660 114,021 +0.13(+1.73%)
Feb 06, 2024 7.140 7.572 7.140 7.530 74,253 +0.20(+2.73%)
Feb 05, 2024 7.500 7.500 7.039 7.330 112,623 -0.35(-4.56%)
Feb 02, 2024 7.530 7.700 7.400 7.680 97,897 -0.06(-0.78%)
Feb 01, 2024 7.710 7.769 7.530 7.740 48,962 +0.08(+1.04%)
Jan 31, 2024 7.630 7.970 7.620 7.660 91,804 -0.23(-2.92%)
Jan 30, 2024 8.080 8.120 7.835 7.890 407,056 +0.05(+0.59%)
Jan 29, 2024 7.560 7.870 7.485 7.844 628,075 +0.39(+5.29%)
Jan 26, 2024 7.570 7.601 7.405 7.450 94,697 +0.01(+0.13%)
Jan 25, 2024 7.790 7.960 7.295 7.440 260,877 -1.31(-14.97%)
Jan 24, 2024 8.970 8.999 8.710 8.750 90,978 -0.08(-0.91%)
Jan 23, 2024 8.950 9.160 8.770 8.830 67,595 +0.03(+0.34%)
Jan 22, 2024 9.000 9.270 8.700 8.800 76,209 -0.19(-2.07%)
Jan 19, 2024 8.870 9.040 8.765 8.986 67,332 +0.01(+0.06%)
Jan 18, 2024 9.260 9.260 8.830 8.980 93,946 -0.20(-2.18%)
Jan 17, 2024 9.150 9.181 9.000 9.180 28,233 -0.24(-2.50%)
Jan 16, 2024 9.170 9.600 9.050 9.415 50,789 +0.06(+0.59%)
Jan 12, 2024 9.430 9.700 9.270 9.360 37,226 -0.46(-4.68%)
Jan 11, 2024 10.01 10.01 9.740 9.820 57,141 -0.37(-3.63%)
Jan 10, 2024 10.26 10.26 10.06 10.19 9,590 -0.05(-0.48%)
Jan 09, 2024 10.41 10.41 10.10 10.24 28,695 -0.30(-2.85%)
Jan 08, 2024 10.32 10.58 10.30 10.54 15,013 +0.15(+1.44%)
Jan 05, 2024 10.37 10.49 10.30 10.39 20,284 -0.03(-0.29%)
Jan 04, 2024 10.47 10.68 10.42 10.42 15,337 -0.04(-0.38%)
Jan 03, 2024 10.83 10.83 10.36 10.46 54,971 -0.55(-5.00%)
Jan 02, 2024 11.09 11.13 10.80 11.01 65,681 +0.00(+0.00%)
Dec 29, 2023 11.38 11.38 10.97 11.01 56,480 -0.27(-2.39%)
Dec 28, 2023 11.87 11.94 11.25 11.28 80,125 -0.48(-4.08%)
Dec 27, 2023 11.58 11.85 11.57 11.76 274,339 +0.26(+2.24%)
Dec 26, 2023 11.37 11.55 11.30 11.50 35,728 +0.24(+2.14%)
Dec 22, 2023 11.53 11.56 11.21 11.26 26,750 -0.11(-1.00%)
Dec 21, 2023 11.23 11.39 11.08 11.38 34,844 +0.39(+3.58%)
Dec 20, 2023 11.51 11.67 10.98 10.98 63,697 -0.56(-4.88%)
Dec 19, 2023 11.36 11.59 11.36 11.55 99,975 +0.30(+2.70%)
Dec 18, 2023 11.37 11.61 11.24 11.24 42,960 -0.10(-0.87%)
Dec 15, 2023 11.21 11.35 11.10 11.34 76,059 +0.16(+1.41%)
Dec 14, 2023 10.67 11.32 10.67 11.18 94,920 +0.62(+5.86%)
Dec 13, 2023 10.27 10.60 9.964 10.57 59,132 +0.13(+1.21%)
Dec 12, 2023 10.48 10.51 10.30 10.44 42,602 -0.15(-1.44%)
Dec 11, 2023 10.76 10.77 10.47 10.59 26,616 -0.23(-2.11%)
Dec 08, 2023 10.60 10.86 10.59 10.82 28,433 +0.06(+0.53%)
Dec 07, 2023 10.68 10.79 10.46 10.76 47,113 +0.17(+1.61%)
Dec 06, 2023 10.81 10.93 10.59 10.59 34,617 +0.03(+0.24%)
Dec 05, 2023 10.39 10.92 10.39 10.57 44,099 +0.18(+1.77%)
Dec 04, 2023 10.38 10.55 10.34 10.38 42,851 -0.17(-1.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.