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 )

74.69 +3.27 (+4.58%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
Apr 30, 2021 483.44 504.23 473.24 474.61 115,485 -19.19(-3.89%)
Apr 29, 2021 492.72 509.27 484.43 493.81 158,610 +16.09(+3.37%)
Apr 28, 2021 480.22 488.31 472.90 477.71 97,636 -0.55(-0.12%)
Apr 27, 2021 473.05 479.00 462.85 478.26 128,318 +8.50(+1.81%)
Apr 26, 2021 472.46 490.31 466.26 469.76 211,495 +7.80(+1.69%)
Apr 23, 2021 414.15 470.69 413.54 461.96 234,125 +47.90(+11.57%)
Apr 22, 2021 438.71 439.80 413.33 414.06 126,227 -22.22(-5.09%)
Apr 21, 2021 399.75 438.12 392.25 436.28 137,162 +32.26(+7.99%)
Apr 20, 2021 449.54 449.54 397.41 404.01 274,548 -53.02(-11.60%)
Apr 19, 2021 463.29 481.78 448.76 457.03 163,644 -8.85(-1.90%)
Apr 16, 2021 464.19 473.22 453.93 465.88 146,236 +14.69(+3.26%)
Apr 15, 2021 466.09 466.09 425.00 451.19 185,615 -7.21(-1.57%)
Apr 14, 2021 445.11 474.88 445.11 458.40 158,215 +13.41(+3.01%)
Apr 13, 2021 466.85 467.00 437.17 444.99 152,171 -28.94(-6.11%)
Apr 12, 2021 466.09 481.30 465.04 473.93 121,504 +11.89(+2.57%)
Apr 09, 2021 456.58 463.23 448.97 462.04 103,605 +15.79(+3.54%)
Apr 08, 2021 440.23 449.54 415.65 446.25 121,676 +2.64(+0.60%)
Apr 07, 2021 452.43 461.80 438.08 443.60 84,171 -7.32(-1.62%)
Apr 06, 2021 451.25 462.64 439.85 450.93 89,945 -3.12(-0.69%)
Apr 05, 2021 469.67 477.03 444.32 454.05 121,793 +4.26(+0.95%)
Apr 01, 2021 432.95 451.57 432.02 449.78 111,070 +9.06(+2.05%)
Mar 31, 2021 456.35 460.57 436.45 440.73 104,803 -13.68(-3.01%)
Mar 30, 2021 435.63 462.17 435.63 454.41 118,176 +31.12(+7.35%)
Mar 29, 2021 446.44 457.35 409.02 423.28 194,628 -44.71(-9.55%)
Mar 26, 2021 461.79 476.08 446.94 467.99 189,497 +25.83(+5.84%)
Mar 25, 2021 398.32 448.36 388.01 442.16 203,574 +35.18(+8.64%)
Mar 24, 2021 428.52 454.65 406.60 406.98 150,843 -6.94(-1.68%)
Mar 23, 2021 453.72 454.86 406.16 413.92 204,992 -47.06(-10.21%)
Mar 22, 2021 498.31 499.59 449.74 460.98 269,182 -48.92(-9.59%)
Mar 19, 2021 509.65 526.35 475.39 509.90 213,210 -12.72(-2.43%)
Mar 18, 2021 535.75 583.51 513.18 522.62 272,081 +9.27(+1.81%)
Mar 17, 2021 518.56 531.53 497.78 513.36 140,983 +9.53(+1.89%)
Mar 16, 2021 518.45 518.45 483.86 503.82 188,070 -23.41(-4.44%)
Mar 15, 2021 557.20 557.20 507.32 527.24 179,949 -18.27(-3.35%)
Mar 12, 2021 536.71 554.53 530.67 545.51 133,328 +30.82(+5.99%)
Mar 11, 2021 506.54 521.81 489.43 514.68 109,460 +10.52(+2.09%)
Mar 10, 2021 480.10 505.74 473.06 504.16 148,798 +32.40(+6.87%)
Mar 09, 2021 491.90 494.50 446.09 471.77 191,037 -29.81(-5.94%)
Mar 08, 2021 484.91 523.86 473.51 501.58 200,014 +36.84(+7.93%)
Mar 05, 2021 459.00 469.67 411.51 464.74 176,244 +34.45(+8.01%)
Mar 04, 2021 454.54 465.50 407.54 430.29 167,489 -19.18(-4.27%)
Mar 03, 2021 444.86 482.70 444.55 449.47 133,394 +11.87(+2.71%)
Mar 02, 2021 451.52 452.87 434.98 437.60 64,400 -13.58(-3.01%)
Mar 01, 2021 436.40 458.07 430.92 451.18 127,253 +42.16(+10.31%)
Feb 26, 2021 428.30 436.88 395.85 409.02 156,076 -29.57(-6.74%)
Feb 25, 2021 502.28 502.28 436.27 438.59 219,815 -42.71(-8.87%)
Feb 24, 2021 450.70 485.31 447.70 481.30 213,643 +41.04(+9.32%)
Feb 23, 2021 438.42 443.62 421.29 440.26 182,305 +13.14(+3.08%)
Feb 22, 2021 400.36 435.30 398.99 427.12 135,992 +24.67(+6.13%)
Feb 19, 2021 376.39 404.08 375.12 402.45 102,102 +34.79(+9.46%)
Feb 18, 2021 371.82 378.33 358.69 367.66 87,736 -13.29(-3.49%)
Feb 17, 2021 384.28 393.87 373.26 380.95 89,467 -5.17(-1.34%)
Feb 16, 2021 369.05 389.31 366.46 386.12 112,727 +31.62(+8.92%)
Feb 12, 2021 343.56 359.91 343.27 354.50 108,000 +9.63(+2.79%)
Feb 11, 2021 356.64 359.53 329.75 344.87 151,213 -7.16(-2.03%)
Feb 10, 2021 356.97 367.09 345.67 352.03 134,598 -0.25(-0.07%)
Feb 09, 2021 336.15 353.13 331.50 352.28 109,402 +11.81(+3.47%)
Feb 08, 2021 326.56 340.46 322.84 340.46 102,489 +20.47(+6.40%)
Feb 05, 2021 327.23 333.21 313.71 319.99 132,907 -1.54(-0.48%)
Feb 04, 2021 300.03 325.21 299.73 321.53 203,586 +27.86(+9.49%)
Feb 03, 2021 289.11 294.39 279.60 293.67 146,315 +7.48(+2.61%)
Feb 02, 2021 277.26 290.98 271.76 286.19 146,138 +20.72(+7.80%)
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.