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 (%)
May 31, 2019 673.28 679.71 656.19 661.52 1,850 -42.63(-6.05%)
May 30, 2019 750.45 756.80 687.86 704.15 1,161 -40.98(-5.50%)
May 29, 2019 718.66 747.14 701.39 745.12 747 +15.44(+2.12%)
May 28, 2019 757.80 761.48 729.69 729.69 891 -32.71(-4.29%)
May 24, 2019 746.04 767.37 735.38 762.40 2,906 +30.50(+4.17%)
May 23, 2019 760.01 765.70 714.99 731.89 2,509 -53.29(-6.79%)
May 22, 2019 791.06 808.89 784.82 785.18 1,326 -31.07(-3.81%)
May 21, 2019 810.36 823.96 810.36 816.25 866 +17.65(+2.21%)
May 20, 2019 777.28 807.50 777.28 798.60 743 +10.11(+1.28%)
May 17, 2019 790.14 821.57 788.12 788.49 881 -20.21(-2.50%)
May 16, 2019 796.94 821.47 796.94 808.70 6,665 +26.09(+3.33%)
May 15, 2019 792.35 792.35 751.55 782.61 8,134 -33.81(-4.14%)
May 14, 2019 792.90 828.73 784.26 816.42 1,347 +36.75(+4.71%)
May 13, 2019 831.67 840.68 771.25 779.67 1,675 -108.42(-12.21%)
May 10, 2019 872.47 893.23 841.23 888.09 838 +7.17(+0.81%)
May 09, 2019 859.05 885.14 838.73 880.92 2,038 -2.39(-0.27%)
May 08, 2019 894.88 915.83 883.31 883.31 703 -26.09(-2.87%)
May 07, 2019 928.70 937.88 896.16 909.40 1,062 -53.47(-5.55%)
May 06, 2019 902.60 972.43 891.02 962.87 1,555 -7.17(-0.74%)
May 03, 2019 935.49 971.33 935.49 970.04 1,872 +41.90(+4.51%)
May 02, 2019 886.62 935.64 886.62 928.14 9,441 +31.97(+3.57%)
May 01, 2019 929.80 949.46 882.76 896.17 14,189 -32.53(-3.50%)
Apr 30, 2019 946.34 949.06 919.49 928.70 915 -14.70(-1.56%)
Apr 29, 2019 907.75 958.63 905.73 943.39 1,708 +38.04(+4.20%)
Apr 26, 2019 863.65 905.36 863.65 905.36 1,795 +25.91(+2.95%)
Apr 25, 2019 880.00 891.60 851.33 879.45 587 -9.92(-1.12%)
Apr 24, 2019 869.16 903.52 862.17 889.37 3,370 -3.68(-0.41%)
Apr 23, 2019 835.90 893.98 829.65 893.05 2,162 +58.62(+7.02%)
Apr 22, 2019 853.36 856.51 826.89 834.43 1,635 -22.79(-2.66%)
Apr 18, 2019 876.88 884.23 851.54 857.21 1,126 -33.08(-3.72%)
Apr 17, 2019 898.56 900.03 870.08 890.29 1,420 +0.18(+0.02%)
Apr 16, 2019 843.43 891.21 840.24 890.11 3,039 +47.23(+5.60%)
Apr 15, 2019 890.11 890.11 837.37 842.88 3,146 -45.57(-5.13%)
Apr 12, 2019 872.83 893.05 841.98 888.45 4,413 +53.11(+6.36%)
Apr 11, 2019 840.31 854.46 821.38 835.35 1,623 +11.94(+1.45%)
Apr 10, 2019 800.62 825.06 780.83 823.40 14,966 +22.23(+2.78%)
Apr 09, 2019 831.49 833.33 797.49 801.17 2,811 -44.28(-5.24%)
Apr 08, 2019 834.06 856.11 833.69 845.45 7,470 -0.37(-0.04%)
Apr 05, 2019 845.64 850.05 823.97 845.82 1,507 +10.11(+1.21%)
Apr 04, 2019 799.51 841.04 799.33 835.72 14,245 +33.08(+4.12%)
Apr 03, 2019 819.36 833.64 796.39 802.64 1,733 +6.06(+0.76%)
Apr 02, 2019 790.70 814.03 782.61 796.58 2,181 +0.00(+0.00%)
Apr 01, 2019 752.47 798.78 748.43 796.58 6,012 +65.42(+8.95%)
Mar 29, 2019 756.88 762.58 727.64 731.16 2,133 -8.82(-1.19%)
Mar 28, 2019 714.80 740.35 704.33 739.98 2,739 +29.77(+4.19%)
Mar 27, 2019 708.01 721.86 690.37 710.21 5,383 +1.47(+0.21%)
Mar 26, 2019 676.95 709.29 675.66 708.74 5,052 +50.53(+7.68%)
Mar 25, 2019 659.31 677.63 641.49 658.21 3,702 +2.76(+0.42%)
Mar 22, 2019 738.69 745.31 641.30 655.45 12,821 -100.15(-13.25%)
Mar 21, 2019 780.40 793.08 747.51 755.60 4,160 -32.89(-4.17%)
Mar 20, 2019 876.33 886.61 788.40 788.49 5,706 -89.67(-10.21%)
Mar 19, 2019 967.47 968.39 876.51 878.16 2,343 -73.52(-7.73%)
Mar 18, 2019 923.25 954.44 923.25 951.68 1,219 +38.84(+4.26%)
Mar 15, 2019 909.36 934.09 906.06 912.84 3,787 -0.24(-0.03%)
Mar 14, 2019 903.31 918.88 900.01 913.08 735 +7.39(+0.82%)
Mar 13, 2019 897.26 913.39 892.32 905.69 2,134 +19.61(+2.21%)
Mar 12, 2019 891.22 901.66 877.14 886.09 1,205 -4.76(-0.53%)
Mar 11, 2019 885.90 897.81 868.68 890.85 1,068 +18.97(+2.18%)
Mar 08, 2019 840.28 878.74 840.28 871.89 1,238 +5.59(+0.65%)
Mar 07, 2019 899.22 901.48 858.00 866.30 2,076 -49.47(-5.40%)
Mar 06, 2019 952.60 983.03 912.11 915.77 3,867 -71.28(-7.22%)
Mar 05, 2019 984.66 998.40 949.12 987.04 6,419 -3.36(-0.34%)
Mar 04, 2019 998.96 1029 972.94 990.41 1,350 -15.51(-1.54%)
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.