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 (%)
Jul 29, 2022 290.50 304.97 288.20 301.66 37,253 +11.92(+4.11%)
Jul 28, 2022 288.00 289.93 276.85 289.74 35,888 +0.19(+0.07%)
Jul 27, 2022 277.24 294.73 276.47 289.54 33,555 +15.00(+5.46%)
Jul 26, 2022 274.64 284.40 272.01 274.55 20,509 -6.44(-2.29%)
Jul 25, 2022 271.57 283.48 269.93 280.99 43,788 +13.36(+4.99%)
Jul 22, 2022 276.47 282.43 261.86 267.63 48,552 -8.75(-3.17%)
Jul 21, 2022 271.28 276.37 263.01 276.37 43,765 +0.96(+0.35%)
Jul 20, 2022 261.28 276.45 258.40 275.41 62,401 +11.25(+4.26%)
Jul 19, 2022 250.32 266.86 249.17 264.17 71,398 +22.98(+9.53%)
Jul 18, 2022 246.00 254.74 238.81 241.19 58,617 +3.94(+1.66%)
Jul 15, 2022 225.91 240.71 221.58 237.25 88,585 +21.63(+10.03%)
Jul 14, 2022 214.37 217.16 207.06 215.62 43,776 -10.00(-4.43%)
Jul 13, 2022 232.25 234.17 220.43 225.62 61,124 -12.31(-5.17%)
Jul 12, 2022 232.73 248.59 231.19 237.92 18,585 +0.10(+0.04%)
Jul 11, 2022 238.79 242.79 234.94 237.82 23,320 -7.69(-3.13%)
Jul 08, 2022 249.94 251.19 239.84 245.52 26,915 -2.12(-0.85%)
Jul 07, 2022 246.57 252.05 244.36 247.63 31,666 +7.31(+3.04%)
Jul 06, 2022 241.38 245.03 232.44 240.32 21,293 -5.38(-2.19%)
Jul 05, 2022 230.04 245.90 219.66 245.71 45,125 +2.79(+1.15%)
Jul 01, 2022 228.98 244.84 224.05 242.92 26,383 +11.34(+4.90%)
Jun 30, 2022 224.56 240.32 216.87 231.58 41,174 -6.73(-2.82%)
Jun 29, 2022 245.61 247.53 234.65 238.31 26,025 -6.44(-2.63%)
Jun 28, 2022 254.84 262.53 243.93 244.75 38,597 -3.84(-1.55%)
Jun 27, 2022 255.51 257.15 244.17 248.59 39,018 -0.67(-0.27%)
Jun 24, 2022 231.77 250.72 229.94 249.26 46,633 +23.17(+10.25%)
Jun 23, 2022 234.94 236.60 216.10 226.10 32,215 -10.09(-4.27%)
Jun 22, 2022 227.25 238.02 225.71 236.19 24,646 +0.92(+0.39%)
Jun 21, 2022 236.99 242.26 230.76 235.27 29,871 +11.11(+4.96%)
Jun 17, 2022 221.47 231.63 218.50 224.16 67,439 +9.39(+4.37%)
Jun 16, 2022 225.69 228.27 211.48 214.77 59,474 -25.67(-10.68%)
Jun 15, 2022 241.40 251.55 231.82 240.44 48,819 +5.75(+2.45%)
Jun 14, 2022 233.06 241.59 228.08 234.69 48,215 +4.98(+2.17%)
Jun 13, 2022 231.91 243.12 225.64 229.71 48,566 -21.17(-8.44%)
Jun 10, 2022 259.69 266.30 246.39 250.88 57,561 -26.25(-9.47%)
Jun 09, 2022 303.38 306.54 276.55 277.13 30,351 -29.31(-9.57%)
Jun 08, 2022 312.95 314.87 300.98 306.44 32,278 -16.09(-4.99%)
Jun 07, 2022 305.87 322.82 302.70 322.54 20,196 +7.38(+2.34%)
Jun 06, 2022 318.61 326.85 313.05 315.16 30,181 +4.12(+1.32%)
Jun 03, 2022 315.45 317.94 307.35 311.04 36,838 -11.50(-3.56%)
Jun 02, 2022 303.18 322.71 298.01 322.54 35,059 +18.20(+5.98%)
Jun 01, 2022 317.75 319.56 290.73 304.33 34,856 -12.45(-3.93%)
May 31, 2022 308.93 321.19 300.21 316.79 36,852 -0.19(-0.06%)
May 27, 2022 305.87 316.98 302.70 316.98 43,327 +14.08(+4.65%)
May 26, 2022 290.25 306.54 286.90 302.90 59,221 +18.77(+6.61%)
May 25, 2022 269.46 289.86 268.60 284.12 145,952 +12.84(+4.73%)
May 24, 2022 273.11 276.27 253.74 271.29 53,917 -6.32(-2.28%)
May 23, 2022 272.82 286.42 266.21 277.61 103,395 +19.35(+7.49%)
May 20, 2022 263.53 268.80 242.26 258.26 43,626 +1.72(+0.67%)
May 19, 2022 257.68 266.98 253.56 256.53 45,086 -9.77(-3.67%)
May 18, 2022 276.46 281.15 261.32 266.30 34,852 -21.36(-7.43%)
May 17, 2022 274.25 288.71 271.67 287.67 60,849 +28.83(+11.14%)
May 16, 2022 265.15 270.23 251.74 258.83 39,541 -9.00(-3.36%)
May 13, 2022 270.62 276.07 261.42 267.84 60,466 +7.09(+2.72%)
May 12, 2022 255.57 264.00 244.37 260.75 81,073 +0.38(+0.15%)
May 11, 2022 274.93 291.12 259.60 260.37 68,069 -14.56(-5.30%)
May 10, 2022 289.96 296.00 258.43 274.93 92,080 -10.15(-3.56%)
May 09, 2022 283.83 294.85 278.95 285.08 74,355 -12.26(-4.12%)
May 06, 2022 305.96 309.03 286.23 297.34 57,137 -12.26(-3.96%)
May 05, 2022 327.32 327.32 294.18 309.60 61,818 -29.41(-8.67%)
May 04, 2022 312.76 340.93 305.87 339.01 65,234 +26.25(+8.39%)
May 03, 2022 303.09 317.55 296.48 312.76 45,334 +12.64(+4.21%)
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.