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

Communication Services Index Bull 3X Direxion (NY: TAWK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 16, 2020 42.23 42.23 0 +0.00(+0.00%)
Oct 15, 2020 41.47 42.23 41.14 42.08 10,743 -1.00(-2.33%)
Oct 14, 2020 45.08 45.11 42.85 43.08 16,633 -1.70(-3.79%)
Oct 13, 2020 44.38 44.78 44.38 44.78 3,784 +0.25(+0.56%)
Oct 12, 2020 42.86 45.85 42.86 44.53 10,215 +3.28(+7.96%)
Oct 09, 2020 41.17 41.29 40.88 41.25 6,700 +0.71(+1.76%)
Oct 08, 2020 39.35 40.53 39.35 40.53 8,957 +1.35(+3.44%)
Oct 07, 2020 39.00 39.38 38.17 39.19 10,734 +0.81(+2.11%)
Oct 06, 2020 40.51 40.58 38.27 38.38 14,152 -2.42(-5.94%)
Oct 05, 2020 39.72 40.80 39.72 40.80 3,222 +1.82(+4.67%)
Oct 02, 2020 38.54 40.55 38.54 38.98 8,100 -2.37(-5.73%)
Oct 01, 2020 40.38 41.55 40.38 41.35 3,589 +1.45(+3.64%)
Sep 30, 2020 40.29 40.70 39.89 39.89 2,606 +0.21(+0.54%)
Sep 29, 2020 39.81 39.81 39.24 39.68 6,530 +0.37(+0.94%)
Sep 28, 2020 39.13 39.42 39.13 39.31 4,051 +1.31(+3.44%)
Sep 25, 2020 36.44 38.17 36.44 38.01 2,800 +1.53(+4.19%)
Sep 24, 2020 35.85 37.19 35.85 36.48 5,061 +0.28(+0.78%)
Sep 23, 2020 39.10 39.10 36.13 36.20 26,442 -3.13(-7.96%)
Sep 22, 2020 37.61 39.35 37.61 39.33 14,535 +2.40(+6.49%)
Sep 21, 2020 37.22 37.22 35.41 36.93 16,922 -1.51(-3.93%)
Sep 18, 2020 39.78 40.08 37.00 38.44 14,700 -0.90(-2.28%)
Sep 17, 2020 40.05 40.20 38.04 39.34 28,977 -2.57(-6.13%)
Sep 16, 2020 43.26 44.23 41.86 41.90 8,852 -1.22(-2.83%)
Sep 15, 2020 42.83 43.76 42.08 43.12 20,536 +2.13(+5.20%)
Sep 14, 2020 41.61 43.18 40.99 40.99 6,760 +0.44(+1.09%)
Sep 11, 2020 41.00 41.60 39.31 40.55 9,000 -0.47(-1.14%)
Sep 10, 2020 43.51 44.45 40.79 41.02 22,350 -2.18(-5.04%)
Sep 09, 2020 41.85 43.89 41.59 43.19 11,513 +2.10(+5.12%)
Sep 08, 2020 41.79 43.13 41.09 41.09 11,250 -3.33(-7.50%)
Sep 04, 2020 46.66 46.66 41.39 44.42 24,000 -3.30(-6.92%)
Sep 03, 2020 51.60 51.64 46.82 47.72 31,162 -5.48(-10.29%)
Sep 02, 2020 51.00 53.60 50.63 53.20 26,367 +3.35(+6.73%)
Sep 01, 2020 48.75 50.01 48.75 49.85 16,032 +0.95(+1.94%)
Aug 31, 2020 49.67 49.67 48.54 48.90 16,455 -0.29(-0.59%)
Aug 28, 2020 49.68 49.68 48.50 49.19 11,300 +0.22(+0.45%)
Aug 27, 2020 50.89 50.89 48.65 48.97 21,174 -1.79(-3.52%)
Aug 26, 2020 46.73 50.78 46.73 50.76 22,052 +4.83(+10.52%)
Aug 25, 2020 44.78 46.23 44.60 45.93 19,163 +1.33(+2.97%)
Aug 24, 2020 45.00 45.00 44.15 44.60 8,267 +1.45(+3.36%)
Aug 21, 2020 43.40 43.78 43.15 43.15 13,600 -0.65(-1.49%)
Aug 20, 2020 42.39 43.93 41.61 43.81 5,945 +1.64(+3.89%)
Aug 19, 2020 42.88 43.51 41.98 42.17 11,091 -0.40(-0.93%)
Aug 18, 2020 41.80 42.59 41.50 42.56 5,281 +1.16(+2.80%)
Aug 17, 2020 41.13 41.69 41.10 41.40 4,224 +0.17(+0.42%)
Aug 14, 2020 41.28 41.63 41.23 41.23 4,600 -0.11(-0.27%)
Aug 13, 2020 41.29 42.15 41.03 41.34 6,463 +0.68(+1.66%)
Aug 12, 2020 40.93 41.33 40.66 40.67 5,187 +1.42(+3.61%)
Aug 11, 2020 40.91 41.60 39.25 39.25 6,512 -1.87(-4.54%)
Aug 10, 2020 41.75 41.81 40.72 41.11 13,100 -0.39(-0.93%)
Aug 07, 2020 41.63 43.03 40.60 41.50 12,200 -0.15(-0.36%)
Aug 06, 2020 39.42 41.77 39.42 41.65 11,218 +2.96(+7.64%)
Aug 05, 2020 39.00 39.32 38.66 38.69 5,509 -0.01(-0.02%)
Aug 04, 2020 38.50 38.83 38.38 38.70 9,001 +0.46(+1.20%)
Aug 03, 2020 37.56 38.45 37.54 38.24 15,551 +0.43(+1.14%)
Jul 31, 2020 38.26 38.26 36.50 37.81 13,700 +1.21(+3.31%)
Jul 30, 2020 34.96 36.60 34.67 36.60 8,735 +0.49(+1.37%)
Jul 29, 2020 35.89 36.19 35.60 36.11 6,963 +0.92(+2.62%)
Jul 28, 2020 36.14 36.29 35.19 35.19 2,305 -1.06(-2.93%)
Jul 27, 2020 35.60 36.43 35.60 36.25 5,441 +0.68(+1.92%)
Jul 24, 2020 35.11 35.62 34.88 35.56 4,500 -0.19(-0.54%)
Jul 23, 2020 37.60 37.97 35.23 35.76 9,345 -1.86(-4.96%)
Jul 22, 2020 37.71 37.71 37.01 37.62 10,010 +0.15(+0.40%)
Jul 21, 2020 38.69 38.69 37.47 37.47 5,652 -0.72(-1.88%)
Jul 20, 2020 36.29 38.28 36.29 38.19 8,203 +1.45(+3.95%)
Jul 17, 2020 37.00 37.00 35.75 36.74 5,000 -0.22(-0.60%)
Jul 16, 2020 36.08 36.96 35.64 36.96 4,652 +0.20(+0.53%)
Jul 15, 2020 36.96 37.17 36.25 36.76 13,496 +0.55(+1.52%)
Jul 14, 2020 34.33 36.21 33.63 36.21 12,565 +1.12(+3.19%)
Jul 13, 2020 38.49 38.75 35.09 35.09 35,784 -2.34(-6.25%)
Jul 10, 2020 34.93 37.43 34.93 37.43 18,900 +1.88(+5.28%)
Jul 09, 2020 36.13 36.13 34.42 35.55 6,289 +0.17(+0.49%)
Jul 08, 2020 34.92 35.51 34.00 35.38 5,645 +0.90(+2.61%)
Jul 07, 2020 35.00 36.07 34.48 34.48 20,603 -0.34(-0.98%)
Jul 06, 2020 33.75 34.88 33.75 34.82 13,317 +2.03(+6.20%)
Jul 02, 2020 34.24 34.24 32.67 32.79 32,400 -0.40(-1.21%)
Jul 01, 2020 31.85 33.52 31.77 33.19 27,442 +2.23(+7.20%)
Jun 30, 2020 29.94 31.10 29.57 30.96 18,456 +1.20(+4.03%)
Jun 29, 2020 28.23 29.76 27.46 29.76 13,814 +1.51(+5.36%)
Jun 26, 2020 32.40 32.40 28.19 28.25 20,400 -4.37(-13.40%)
Jun 25, 2020 32.02 32.62 31.34 32.62 8,927 +0.41(+1.28%)
Jun 24, 2020 33.74 34.19 31.27 32.20 19,031 -2.41(-6.95%)
Jun 23, 2020 34.34 35.59 34.34 34.61 13,588 +0.63(+1.87%)
Jun 22, 2020 34.01 34.01 33.41 33.98 6,597 +0.23(+0.69%)
Jun 19, 2020 35.00 35.00 33.30 33.74 8,800 -0.20(-0.60%)
Jun 18, 2020 33.51 33.94 33.31 33.94 4,908 +0.26(+0.77%)
Jun 17, 2020 33.47 34.38 32.90 33.69 8,292 +0.38(+1.14%)
Jun 16, 2020 34.88 34.88 32.31 33.31 17,987 +0.77(+2.37%)
Jun 15, 2020 29.65 32.97 29.65 32.53 14,723 +1.41(+4.55%)
Jun 12, 2020 32.30 32.48 30.00 31.12 18,900 +0.63(+2.08%)
Jun 11, 2020 33.00 33.56 30.35 30.49 32,940 -4.95(-13.97%)
Jun 10, 2020 36.25 36.25 34.87 35.44 8,958 -0.25(-0.71%)
Jun 09, 2020 34.98 36.11 34.98 35.69 11,803 -0.19(-0.53%)
Jun 08, 2020 34.23 35.92 33.82 35.88 20,382 +1.82(+5.34%)
Jun 05, 2020 33.04 34.61 33.04 34.06 20,100 +1.89(+5.86%)
Jun 04, 2020 33.00 33.26 31.99 32.17 11,576 -1.02(-3.06%)
Jun 03, 2020 32.82 33.43 32.82 33.19 13,904 +0.37(+1.14%)
Jun 02, 2020 32.75 32.82 31.50 32.82 8,241 +0.34(+1.03%)
Jun 01, 2020 31.26 32.48 31.26 32.48 16,178 +0.91(+2.87%)
May 29, 2020 30.85 31.59 30.06 31.57 13,700 +0.66(+2.15%)
May 28, 2020 31.16 32.50 30.65 30.91 29,633 -1.00(-3.13%)
May 27, 2020 31.01 31.91 29.60 31.91 39,445 +0.82(+2.64%)
May 26, 2020 33.08 33.08 31.06 31.09 33,334 +0.09(+0.29%)
May 22, 2020 30.36 31.00 30.00 31.00 10,400 +0.64(+2.09%)
May 21, 2020 31.10 31.79 30.36 30.36 20,991 -0.64(-2.05%)
May 20, 2020 30.04 31.23 30.04 31.00 38,207 +2.26(+7.86%)
May 19, 2020 28.72 29.52 28.62 28.74 18,268 -0.02(-0.08%)
May 18, 2020 27.60 28.85 27.60 28.77 13,657 +1.90(+7.06%)
May 15, 2020 25.25 26.88 25.25 26.87 15,300 +1.19(+4.64%)
May 14, 2020 24.18 25.68 23.74 25.68 12,408 +0.71(+2.83%)
May 13, 2020 26.34 26.47 24.06 24.97 29,209 -1.47(-5.56%)
May 12, 2020 28.46 28.46 26.44 26.44 11,877 -1.67(-5.96%)
May 11, 2020 27.77 28.66 27.40 28.11 18,166 +0.10(+0.37%)
May 08, 2020 27.21 28.07 27.21 28.01 23,800 +1.50(+5.65%)
May 07, 2020 26.03 26.93 26.03 26.51 25,276 +1.29(+5.12%)
May 06, 2020 26.16 26.16 25.21 25.22 17,935 -0.21(-0.83%)
May 05, 2020 25.89 26.15 25.30 25.43 15,050 +0.28(+1.12%)
May 04, 2020 23.74 25.15 23.67 25.15 12,002 +0.74(+3.04%)
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.