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 )

71.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 28, 2023 63.55 68.59 62.97 66.86 1,249,650 +3.01(+4.72%)
Apr 27, 2023 61.12 64.52 61.02 63.84 884,597 +3.60(+5.97%)
Apr 26, 2023 59.81 63.72 58.26 60.25 1,160,727 +0.68(+1.14%)
Apr 25, 2023 64.81 65.11 58.60 59.57 2,129,540 -8.45(-12.43%)
Apr 24, 2023 68.31 71.23 67.39 68.02 788,202 -0.87(-1.27%)
Apr 21, 2023 71.13 71.41 67.15 68.90 1,105,744 -2.92(-4.06%)
Apr 20, 2023 72.10 75.70 70.06 71.81 1,045,683 -4.08(-5.38%)
Apr 19, 2023 69.96 77.25 68.51 75.89 1,520,446 +7.77(+11.41%)
Apr 18, 2023 72.69 72.88 66.56 68.12 996,768 -4.47(-6.16%)
Apr 17, 2023 66.08 72.69 63.75 72.59 1,067,927 +5.93(+8.89%)
Apr 14, 2023 73.75 74.82 65.30 66.66 1,140,504 -4.08(-5.77%)
Apr 13, 2023 68.70 71.91 66.18 70.74 503,691 +2.72(+4.00%)
Apr 12, 2023 71.71 72.49 66.76 68.02 715,613 -2.14(-3.05%)
Apr 11, 2023 70.26 71.62 68.60 70.16 524,190 +0.58(+0.84%)
Apr 10, 2023 66.95 71.62 65.88 69.58 665,356 +1.07(+1.56%)
Apr 06, 2023 65.49 69.67 65.49 68.51 959,723 +2.82(+4.29%)
Apr 05, 2023 64.72 66.86 63.16 65.69 1,278,614 -2.33(-3.43%)
Apr 04, 2023 74.24 74.24 64.62 68.02 1,260,466 -4.76(-6.54%)
Apr 03, 2023 75.70 76.96 71.33 72.78 743,237 -2.14(-2.85%)
Mar 31, 2023 75.02 76.18 72.59 74.92 779,925 +1.94(+2.66%)
Mar 30, 2023 80.65 81.24 72.20 72.98 1,098,986 -5.25(-6.71%)
Mar 29, 2023 78.03 78.71 74.53 78.22 1,140,626 +2.53(+3.34%)
Mar 28, 2023 75.21 77.74 72.69 75.70 1,135,477 +0.00(+0.00%)
Mar 27, 2023 81.82 82.79 75.31 75.70 1,955,777 +2.33(+3.18%)
Mar 24, 2023 64.62 74.34 63.16 73.37 2,020,127 +5.44(+8.01%)
Mar 23, 2023 76.67 77.93 66.18 67.92 2,208,850 -6.02(-8.15%)
Mar 22, 2023 88.53 89.40 73.85 73.95 2,382,188 -14.77(-16.65%)
Mar 21, 2023 86.48 90.95 84.10 88.72 2,241,816 +12.60(+16.55%)
Mar 20, 2023 81.15 86.08 75.25 76.12 2,758,699 +2.90(+3.96%)
Mar 17, 2023 85.12 85.41 72.06 73.22 2,358,952 -16.15(-18.07%)
Mar 16, 2023 78.93 96.53 71.87 89.37 3,495,041 +8.22(+10.13%)
Mar 15, 2023 72.83 91.79 72.83 81.15 2,295,842 -4.45(-5.20%)
Mar 14, 2023 105.53 108.14 81.73 85.60 2,314,163 +2.80(+3.39%)
Mar 13, 2023 95.76 100.79 67.34 82.80 3,299,323 -46.23(-35.83%)
Mar 10, 2023 134.93 147.41 110.56 129.03 1,085,800 -19.54(-13.15%)
Mar 09, 2023 188.42 188.42 147.70 148.57 387,423 -48.27(-24.52%)
Mar 08, 2023 200.61 202.73 193.16 196.83 83,772 -3.19(-1.60%)
Mar 07, 2023 217.73 217.92 198.96 200.03 78,141 -21.09(-9.54%)
Mar 06, 2023 226.43 231.94 220.14 221.11 34,935 -5.03(-2.22%)
Mar 03, 2023 222.37 227.59 216.28 226.14 37,520 +7.45(+3.41%)
Mar 02, 2023 226.34 229.43 212.79 218.69 76,807 -17.99(-7.60%)
Mar 01, 2023 236.59 238.52 231.07 236.68 37,136 -4.64(-1.92%)
Feb 28, 2023 244.32 247.90 240.55 241.33 34,904 -1.26(-0.52%)
Feb 27, 2023 247.61 252.84 240.07 242.58 29,808 +0.00(+0.00%)
Feb 24, 2023 235.72 242.97 232.14 242.58 36,701 +0.29(+0.12%)
Feb 23, 2023 244.71 247.03 234.27 242.29 19,532 +1.74(+0.72%)
Feb 22, 2023 243.75 245.87 235.38 240.55 21,065 -3.19(-1.31%)
Feb 21, 2023 254.68 254.68 240.50 243.75 44,397 -18.47(-7.05%)
Feb 17, 2023 258.06 262.80 252.93 262.22 18,288 +3.77(+1.46%)
Feb 16, 2023 262.99 267.54 257.96 258.45 27,846 -14.31(-5.25%)
Feb 15, 2023 258.83 274.12 256.95 272.76 24,944 +8.61(+3.26%)
Feb 14, 2023 265.22 270.15 254.09 264.15 16,282 -2.32(-0.87%)
Feb 13, 2023 259.41 266.67 256.42 266.48 18,568 +6.19(+2.38%)
Feb 10, 2023 258.74 261.79 256.03 260.29 30,398 -2.32(-0.88%)
Feb 09, 2023 279.92 280.50 260.38 262.61 31,778 -11.51(-4.20%)
Feb 08, 2023 277.69 282.63 272.63 274.12 31,496 -9.09(-3.21%)
Feb 07, 2023 270.83 286.18 268.02 283.21 29,942 +7.93(+2.88%)
Feb 06, 2023 277.60 281.47 269.04 275.28 29,019 -8.51(-3.00%)
Feb 03, 2023 274.60 291.24 272.38 283.79 39,790 +0.00(+0.00%)
Feb 02, 2023 269.86 285.24 267.06 283.79 63,056 +21.76(+8.31%)
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.