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, 2020 805.38 805.38 770.79 774.88 639 -46.29(-5.64%)
Jan 30, 2020 781.20 821.17 770.79 821.17 402 +21.33(+2.67%)
Jan 29, 2020 837.37 843.70 799.07 799.84 505 -32.31(-3.88%)
Jan 28, 2020 827.89 843.13 823.77 832.14 466 +22.48(+2.78%)
Jan 27, 2020 800.36 823.24 798.31 809.66 517 -42.78(-5.02%)
Jan 24, 2020 902.10 902.10 829.00 852.44 1,365 -49.31(-5.47%)
Jan 23, 2020 889.83 906.97 864.90 901.75 502 +1.96(+0.22%)
Jan 22, 2020 902.10 909.17 892.24 899.79 501 +2.16(+0.24%)
Jan 21, 2020 919.21 924.27 897.52 897.64 600 -38.12(-4.07%)
Jan 17, 2020 946.74 946.74 927.79 935.76 768 +7.25(+0.78%)
Jan 16, 2020 900.06 928.51 900.06 928.51 822 +41.02(+4.62%)
Jan 15, 2020 905.82 907.74 876.81 887.49 1,138 -38.50(-4.16%)
Jan 14, 2020 916.05 939.30 913.00 925.99 604 +7.15(+0.78%)
Jan 13, 2020 912.33 919.03 895.96 918.84 5,932 +13.76(+1.52%)
Jan 10, 2020 937.26 937.26 902.10 905.08 322 -28.44(-3.05%)
Jan 09, 2020 949.35 949.35 926.84 933.51 470 +6.86(+0.74%)
Jan 08, 2020 904.33 937.07 904.33 926.65 1,704 +21.58(+2.38%)
Jan 07, 2020 922.00 922.00 894.66 905.08 1,076 -19.79(-2.14%)
Jan 06, 2020 931.68 932.79 901.17 924.87 985 -25.66(-2.70%)
Jan 03, 2020 937.26 957.90 922.75 950.53 586 -27.83(-2.84%)
Jan 02, 2020 998.45 998.45 947.67 978.36 1,091 +6.54(+0.67%)
Dec 31, 2019 961.25 979.48 960.75 971.82 639 +3.80(+0.39%)
Dec 30, 2019 983.20 983.20 966.46 968.02 787 +0.75(+0.08%)
Dec 27, 2019 982.02 982.02 964.41 967.26 532 -17.05(-1.73%)
Dec 26, 2019 981.15 991.38 977.80 984.31 358 +3.01(+0.31%)
Dec 24, 2019 975.57 981.52 971.39 981.31 188 +6.12(+0.63%)
Dec 23, 2019 1003 1003 970.92 975.19 776 -16.43(-1.66%)
Dec 20, 2019 999.60 1001 985.68 991.62 1,024 +4.73(+0.48%)
Dec 19, 2019 992.36 992.73 984.20 986.89 1,218 -4.73(-0.48%)
Dec 18, 2019 1012 1012 988.86 991.62 1,245 -13.62(-1.35%)
Dec 17, 2019 981.42 1006 967.69 1005 600 +30.99(+3.18%)
Dec 16, 2019 983.09 996.11 973.81 974.25 1,550 +20.49(+2.15%)
Dec 13, 2019 974.00 996.17 936.71 953.76 867 -28.02(-2.85%)
Dec 12, 2019 893.12 986.05 893.12 981.79 1,680 +84.03(+9.36%)
Dec 11, 2019 902.21 913.71 891.08 897.76 1,018 -3.89(-0.43%)
Dec 10, 2019 896.28 909.26 882.74 901.65 726 +0.38(+0.04%)
Dec 09, 2019 891.46 903.70 885.52 901.27 444 +6.48(+0.72%)
Dec 06, 2019 893.50 911.86 893.50 894.79 1,881 +33.55(+3.90%)
Dec 05, 2019 866.41 866.41 854.36 861.25 337 +10.86(+1.28%)
Dec 04, 2019 827.80 858.81 827.80 850.38 988 +30.34(+3.70%)
Dec 03, 2019 817.82 820.04 797.60 820.04 1,265 -33.57(-3.93%)
Dec 02, 2019 890.53 895.16 853.25 853.62 1,202 -16.97(-1.95%)
Nov 29, 2019 879.40 890.34 870.58 870.58 118 -13.68(-1.55%)
Nov 27, 2019 877.36 889.83 873.47 884.26 711 +17.57(+2.03%)
Nov 26, 2019 883.48 883.48 862.98 866.69 1,097 -16.94(-1.92%)
Nov 25, 2019 863.02 887.00 860.29 883.63 692 +26.12(+3.05%)
Nov 22, 2019 845.27 864.37 845.27 857.51 355 +16.80(+2.00%)
Nov 21, 2019 840.63 847.72 826.16 840.71 119 -2.15(-0.25%)
Nov 20, 2019 843.78 856.96 823.01 842.86 459 -12.43(-1.45%)
Nov 19, 2019 853.99 860.86 847.68 855.28 161 +7.23(+0.85%)
Nov 18, 2019 834.05 851.95 833.12 848.05 577 -11.69(-1.36%)
Nov 15, 2019 868.46 868.46 857.14 859.74 614 +2.60(+0.30%)
Nov 14, 2019 848.98 857.14 841.19 857.14 557 -4.08(-0.47%)
Nov 13, 2019 856.68 867.53 847.31 861.22 1,014 -28.94(-3.25%)
Nov 12, 2019 888.12 901.47 880.70 890.16 230 +2.60(+0.29%)
Nov 11, 2019 884.04 893.88 876.80 887.56 556 -12.43(-1.38%)
Nov 08, 2019 898.13 908.67 883.37 899.99 824 +1.86(+0.21%)
Nov 07, 2019 902.96 923.73 894.05 898.13 2,172 +18.36(+2.09%)
Nov 06, 2019 892.94 892.94 865.49 879.77 1,731 -14.10(-1.58%)
Nov 05, 2019 878.47 912.04 869.94 893.87 1,836 +26.15(+3.01%)
Nov 04, 2019 841.75 869.57 841.75 867.71 1,267 +48.97(+5.98%)
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.