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: 4:10 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 (%)
Dec 30, 2022 215.21 220.72 213.47 218.11 20,204 -2.32(-1.05%)
Dec 29, 2022 210.57 221.31 209.89 220.44 30,109 +11.70(+5.61%)
Dec 28, 2022 214.15 215.60 208.16 208.73 22,690 -4.84(-2.26%)
Dec 27, 2022 213.57 216.37 208.64 213.57 19,385 +0.97(+0.45%)
Dec 23, 2022 208.73 214.34 206.51 212.60 17,245 +3.19(+1.52%)
Dec 22, 2022 207.86 209.60 197.32 209.41 27,974 -2.03(-0.96%)
Dec 21, 2022 207.09 215.41 207.09 211.44 30,403 +10.25(+5.10%)
Dec 20, 2022 198.48 206.02 198.48 201.19 31,413 +2.59(+1.30%)
Dec 19, 2022 197.92 202.07 193.92 198.60 22,125 +2.32(+1.18%)
Dec 16, 2022 194.35 202.26 193.39 196.28 41,541 -4.92(-2.45%)
Dec 15, 2022 205.74 207.86 197.44 201.21 68,306 -11.58(-5.44%)
Dec 14, 2022 224.56 227.88 210.37 212.78 66,872 -12.45(-5.53%)
Dec 13, 2022 248.01 251.58 221.32 225.23 76,699 -11.48(-4.85%)
Dec 12, 2022 231.80 240.29 224.94 236.72 22,602 +6.08(+2.64%)
Dec 09, 2022 231.60 235.41 229.38 230.64 27,623 -3.28(-1.40%)
Dec 08, 2022 235.46 238.55 229.48 233.92 29,457 +2.12(+0.92%)
Dec 07, 2022 229.00 238.45 223.40 231.80 33,107 -0.77(-0.33%)
Dec 06, 2022 241.45 243.08 227.26 232.57 46,949 -7.43(-3.10%)
Dec 05, 2022 275.22 275.22 234.50 240.00 106,479 -41.88(-14.86%)
Dec 02, 2022 277.15 283.04 270.20 281.88 17,892 -2.03(-0.71%)
Dec 01, 2022 291.14 294.38 278.23 283.91 22,063 -5.50(-1.90%)
Nov 30, 2022 271.65 289.99 257.18 289.41 58,995 +14.96(+5.45%)
Nov 29, 2022 269.82 277.63 268.66 274.45 10,377 +4.15(+1.53%)
Nov 28, 2022 282.27 286.03 266.67 270.30 43,437 -19.49(-6.73%)
Nov 25, 2022 286.90 291.43 284.68 289.79 7,890 +5.69(+2.00%)
Nov 23, 2022 282.85 287.38 280.43 284.10 12,131 +0.00(+0.00%)
Nov 22, 2022 279.76 285.72 278.07 284.10 19,081 +9.46(+3.44%)
Nov 21, 2022 269.24 275.90 267.79 274.64 7,558 +4.15(+1.53%)
Nov 18, 2022 274.35 279.85 263.93 270.49 29,927 +4.92(+1.85%)
Nov 17, 2022 268.37 270.11 260.17 265.57 23,615 -12.83(-4.61%)
Nov 16, 2022 291.43 291.72 275.94 278.41 26,354 -14.09(-4.82%)
Nov 15, 2022 299.06 306.49 285.17 292.50 22,252 +5.31(+1.85%)
Nov 14, 2022 296.74 300.39 286.61 287.19 18,242 -12.16(-4.06%)
Nov 11, 2022 308.71 312.47 296.79 299.35 30,787 -6.47(-2.11%)
Nov 10, 2022 292.01 308.32 292.01 305.81 43,472 +36.57(+13.58%)
Nov 09, 2022 275.99 278.99 267.12 269.24 28,688 -13.03(-4.62%)
Nov 08, 2022 284.58 291.63 274.93 282.27 20,025 -1.54(-0.54%)
Nov 07, 2022 284.00 289.50 275.90 283.81 28,787 +4.25(+1.52%)
Nov 04, 2022 269.72 280.62 266.25 279.56 26,334 +18.82(+7.22%)
Nov 03, 2022 257.46 265.28 249.46 260.75 39,268 -6.85(-2.56%)
Nov 02, 2022 285.06 266.05 267.60 37,379 -21.81(-7.54%)
Nov 01, 2022 295.20 295.87 286.51 289.41 17,401 +0.48(+0.17%)
Oct 31, 2022 284.29 293.75 281.78 288.92 20,421 +1.45(+0.50%)
Oct 28, 2022 272.71 288.06 268.85 287.48 32,880 +19.30(+7.20%)
Oct 27, 2022 276.48 280.53 266.73 268.18 24,908 +0.19(+0.07%)
Oct 26, 2022 269.33 277.73 267.47 267.98 24,062 -0.39(-0.14%)
Oct 25, 2022 254.28 271.13 252.35 268.37 23,377 +10.81(+4.20%)
Oct 24, 2022 250.81 259.57 248.10 257.56 40,385 +12.54(+5.12%)
Oct 21, 2022 237.59 247.72 231.60 245.02 48,568 +8.78(+3.72%)
Oct 20, 2022 260.75 265.67 230.83 236.24 52,978 -26.73(-10.17%)
Oct 19, 2022 272.71 280.05 256.02 262.97 25,132 -17.47(-6.23%)
Oct 18, 2022 295.68 295.68 273.78 280.43 73,214 -0.39(-0.14%)
Oct 17, 2022 275.41 283.91 270.98 280.82 38,939 +20.17(+7.74%)
Oct 14, 2022 279.95 290.47 259.59 260.65 55,813 -12.64(-4.63%)
Oct 13, 2022 230.93 276.28 225.43 273.29 95,603 +31.65(+13.10%)
Oct 12, 2022 242.51 249.76 234.76 241.64 28,335 -1.74(-0.71%)
Oct 11, 2022 243.18 252.40 236.91 243.38 32,312 -2.89(-1.18%)
Oct 10, 2022 251.68 256.21 241.45 246.27 25,196 -2.22(-0.89%)
Oct 07, 2022 260.17 261.14 244.15 248.49 35,311 -18.05(-6.77%)
Oct 06, 2022 268.27 274.83 262.48 266.54 19,288 -8.11(-2.95%)
Oct 05, 2022 268.85 276.48 263.94 274.64 26,707 -6.85(-2.43%)
Oct 04, 2022 258.33 281.59 256.98 281.49 51,880 +33.00(+13.28%)
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.