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 (%)
Aug 31, 2016 653.52 653.52 625.02 625.02 81 -6.30(-1.00%)
Aug 30, 2016 648.31 648.31 625.93 631.32 166 +8.28(+1.33%)
Aug 29, 2016 623.57 623.57 617.72 623.04 55 +35.22(+5.99%)
Aug 25, 2016 587.83 587.83 587.83 587.82 0 +10.62(+1.84%)
Aug 22, 2016 574.85 580.62 574.85 577.19 0 +6.48(+1.13%)
Aug 16, 2016 570.72 570.72 570.72 570.72 22 +7.63(+1.35%)
Aug 15, 2016 545.07 563.09 545.07 563.09 380 +25.78(+4.80%)
Aug 12, 2016 537.31 537.31 537.31 537.31 22 -9.39(-1.72%)
Aug 11, 2016 546.70 546.70 546.70 546.70 13 +2.02(+0.37%)
Aug 10, 2016 572.32 572.32 544.67 544.67 112 -19.43(-3.44%)
Aug 09, 2016 567.99 567.99 562.84 564.11 18 +2.99(+0.53%)
Aug 08, 2016 575.93 575.93 561.08 561.12 199 -2.18(-0.39%)
Aug 05, 2016 529.19 563.30 529.19 563.30 50 +56.81(+11.22%)
Aug 03, 2016 508.07 508.07 505.54 506.48 0 +15.47(+3.15%)
Aug 02, 2016 491.01 491.01 491.01 491.01 16 -38.71(-7.31%)
Jul 28, 2016 520.70 529.73 520.70 529.73 3 +9.02(+1.73%)
Jul 25, 2016 520.70 520.70 520.70 520.70 0 +0.81(+0.16%)
Jul 22, 2016 522.33 524.58 519.89 519.89 404 +12.73(+2.51%)
Jul 21, 2016 508.07 508.07 507.17 507.17 19 -19.85(-3.77%)
Jul 20, 2016 519.80 527.02 519.36 527.02 195 -3.43(-0.65%)
Jul 19, 2016 530.63 530.63 530.45 530.45 75 -1.88(-0.35%)
Jul 18, 2016 531.30 532.33 531.30 532.33 22 -1.73(-0.32%)
Jul 15, 2016 545.97 545.97 532.82 534.06 130 -1.32(-0.25%)
Jul 14, 2016 538.21 538.93 530.27 535.38 274 +29.83(+5.90%)
Jul 12, 2016 504.64 505.54 503.31 505.54 0 +43.86(+9.50%)
Jul 08, 2016 463.67 467.28 458.44 461.69 0 +35.33(+8.29%)
Jul 07, 2016 429.56 421.06 425.77 426.35 278 +5.29(+1.26%)
Jul 06, 2016 397.07 421.06 397.07 421.06 12 -6.60(-1.54%)
Jul 05, 2016 417.11 427.66 417.11 427.66 22 -13.38(-3.03%)
Jul 01, 2016 449.95 441.05 441.05 441.05 105 -15.58(-3.41%)
Jun 30, 2016 470.89 470.89 443.77 456.63 457 +18.95(+4.33%)
Jun 29, 2016 402.67 437.68 402.67 437.68 149 +38.81(+9.73%)
Jun 28, 2016 386.96 402.49 382.63 398.88 635 +27.98(+7.54%)
Jun 27, 2016 462.05 462.05 365.31 370.90 690 -78.60(-17.49%)
Jun 24, 2016 473.24 473.24 449.50 449.50 112 -72.10(-13.82%)
Jun 23, 2016 521.61 521.61 521.61 521.61 22 +18.23(+3.62%)
Jun 21, 2016 520.34 520.34 500.49 503.38 103 -13.69(-2.65%)
Jun 20, 2016 523.41 523.41 517.06 517.06 35 +25.10(+5.10%)
Jun 17, 2016 486.59 491.96 486.59 491.96 105 +9.94(+2.06%)
Jun 16, 2016 471.25 482.03 463.67 482.03 177 -32.36(-6.29%)
Jun 15, 2016 508.79 514.39 508.79 514.39 304 +27.98(+5.75%)
Jun 14, 2016 519.08 519.08 486.41 486.41 27 -55.05(-10.17%)
Jun 13, 2016 519.26 541.46 519.26 541.46 24 -0.72(-0.13%)
Jun 10, 2016 533.03 547.24 533.03 542.18 119 -24.91(-4.39%)
Jun 09, 2016 568.71 568.71 567.09 567.09 17 -16.96(-2.90%)
Jun 07, 2016 581.80 584.42 581.80 584.05 1 -14.30(-2.39%)
Jun 06, 2016 572.87 598.86 572.87 598.36 164 +41.20(+7.39%)
Jun 03, 2016 559.51 559.51 533.52 557.16 240 -30.68(-5.22%)
Jun 02, 2016 582.97 588.20 581.47 587.85 73 -3.79(-0.64%)
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.