Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Regional Banks Bull 3X Direxion (NY: DPST )

80.66 +1.50 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jan 31, 2019 842.85 847.43 778.90 827.27 15,185 -26.02(-3.05%)
Jan 30, 2019 886.09 886.09 851.82 853.29 1,073 -11.68(-1.35%)
Jan 29, 2019 864.10 883.15 864.10 864.97 1,645 -2.24(-0.26%)
Jan 28, 2019 840.10 870.70 829.47 867.21 1,124 +16.51(+1.94%)
Jan 25, 2019 832.03 857.78 823.39 850.71 2,002 +30.58(+3.73%)
Jan 24, 2019 814.63 830.31 790.11 820.12 1,251 +5.62(+0.69%)
Jan 23, 2019 829.10 832.22 799.05 814.51 1,736 +0.25(+0.03%)
Jan 22, 2019 817.19 840.76 806.70 814.26 3,627 -24.92(-2.97%)
Jan 18, 2019 806.75 840.65 787.14 839.18 14,184 +44.89(+5.65%)
Jan 17, 2019 773.22 799.04 759.66 794.29 1,491 +20.52(+2.65%)
Jan 16, 2019 749.40 779.26 732.91 773.77 3,233 +53.50(+7.43%)
Jan 15, 2019 705.42 722.83 687.47 720.27 1,080 +11.54(+1.63%)
Jan 14, 2019 686.37 721.19 686.37 708.72 1,326 +10.26(+1.47%)
Jan 11, 2019 676.84 707.62 676.84 698.46 1,266 +5.86(+0.85%)
Jan 10, 2019 688.02 698.10 666.26 692.60 1,574 -6.78(-0.97%)
Jan 09, 2019 686.74 703.13 673.36 699.38 4,073 +15.94(+2.33%)
Jan 08, 2019 677.94 687.47 645.14 683.44 2,333 +15.98(+2.39%)
Jan 07, 2019 653.39 683.99 637.08 667.46 1,339 +14.99(+2.30%)
Jan 04, 2019 628.84 655.95 628.84 652.47 3,907 +53.34(+8.90%)
Jan 03, 2019 589.99 631.95 588.89 599.14 1,331 -6.43(-1.06%)
Jan 02, 2019 549.68 605.57 549.68 605.57 1,395 +36.10(+6.34%)
Dec 31, 2018 594.21 594.21 542.90 569.47 4,382 +3.48(+0.62%)
Dec 28, 2018 537.59 584.31 537.59 565.99 3,372 +16.12(+2.93%)
Dec 27, 2018 539.60 549.87 498.65 549.87 2,547 -11.38(-2.03%)
Dec 26, 2018 493.61 561.24 480.49 561.24 4,355 +70.91(+14.46%)
Dec 24, 2018 509.00 521.49 490.33 490.33 2,075 -31.88(-6.10%)
Dec 21, 2018 552.07 568.47 518.01 522.20 1,559 -21.31(-3.92%)
Dec 20, 2018 533.86 552.19 527.12 543.51 1,687 +0.00(+0.00%)
Dec 19, 2018 595.42 611.63 538.05 543.51 2,334 -55.09(-9.20%)
Dec 18, 2018 631.76 650.61 589.90 598.60 1,281 -28.70(-4.57%)
Dec 17, 2018 643.51 667.92 624.02 627.30 1,858 -13.30(-2.08%)
Dec 14, 2018 661.18 690.50 635.31 640.59 3,085 -36.79(-5.43%)
Dec 13, 2018 741.87 741.87 672.67 677.39 1,524 -57.19(-7.79%)
Dec 12, 2018 744.96 763.36 720.56 734.58 837 +25.93(+3.66%)
Dec 11, 2018 761.36 761.36 704.53 708.65 1,118 -21.92(-3.00%)
Dec 10, 2018 774.11 775.61 706.53 730.57 4,141 -49.18(-6.31%)
Dec 07, 2018 799.97 830.21 763.18 779.75 1,921 -24.04(-2.99%)
Dec 06, 2018 815.82 815.82 746.78 803.79 3,434 -19.85(-2.41%)
Dec 04, 2018 965.35 965.35 803.98 823.65 5,808 -161.01(-16.35%)
Dec 03, 2018 1005 1027 956.80 984.66 2,377 -2.37(-0.24%)
Nov 30, 2018 958.62 998.14 958.62 987.03 5,885 +36.25(+3.81%)
Nov 29, 2018 955.34 964.53 922.37 950.78 1,255 -9.65(-1.01%)
Nov 28, 2018 946.96 964.20 897.38 960.44 976 +30.96(+3.33%)
Nov 27, 2018 945.68 957.34 915.94 929.47 464 -18.94(-2.00%)
Nov 26, 2018 932.20 969.00 932.20 948.41 1,257 +50.45(+5.62%)
Nov 23, 2018 904.88 919.82 885.39 897.96 428 -4.74(-0.52%)
Nov 21, 2018 902.70 902.70 902.70 0 +9.84(+1.10%)
Nov 20, 2018 926.74 942.77 888.30 892.86 1,494 -53.91(-5.69%)
Nov 19, 2018 952.97 971.37 929.46 946.78 449 -8.56(-0.90%)
Nov 16, 2018 937.12 959.71 933.66 955.34 570 -3.46(-0.36%)
Nov 15, 2018 877.20 960.98 871.19 958.80 2,131 +53.55(+5.92%)
Nov 14, 2018 981.20 986.85 872.83 905.25 1,519 -56.10(-5.84%)
Nov 13, 2018 965.72 1003 961.35 961.35 770 +16.94(+1.79%)
Nov 12, 2018 979.20 980.11 943.50 944.41 1,900 -39.34(-4.00%)
Nov 09, 2018 1005 1005 960.44 983.75 708 -14.75(-1.48%)
Nov 08, 2018 967.90 1017 967.90 998.50 4,228 +17.12(+1.74%)
Nov 07, 2018 980.11 992.67 933.02 981.38 8,307 +8.56(+0.88%)
Nov 06, 2018 947.63 983.32 933.91 972.82 3,983 +18.94(+1.99%)
Nov 05, 2018 947.69 961.89 942.40 953.88 1,110 +11.66(+1.24%)
Nov 02, 2018 954.61 970.64 917.63 942.22 4,968 +4.01(+0.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.