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 (%)
Sep 30, 2022 235.94 248.20 232.09 232.57 29,593 -2.89(-1.23%)
Sep 29, 2022 238.45 240.58 226.97 235.46 36,442 -12.16(-4.91%)
Sep 28, 2022 238.36 253.12 235.75 247.62 37,775 +11.68(+4.95%)
Sep 27, 2022 250.13 254.49 228.61 235.94 44,240 -8.88(-3.63%)
Sep 26, 2022 246.17 256.21 241.16 244.82 22,183 -6.18(-2.46%)
Sep 23, 2022 255.25 256.31 239.08 251.00 53,572 -12.74(-4.83%)
Sep 22, 2022 285.06 286.22 260.84 263.74 41,317 -19.69(-6.95%)
Sep 21, 2022 296.36 306.68 282.75 283.42 28,006 -10.42(-3.55%)
Sep 20, 2022 291.14 297.93 285.51 293.85 26,686 -2.52(-0.85%)
Sep 19, 2022 272.91 298.58 272.24 296.37 29,053 +13.84(+4.90%)
Sep 16, 2022 281.76 282.62 269.92 282.53 27,766 -7.50(-2.59%)
Sep 15, 2022 279.45 299.73 279.26 290.02 22,882 +9.52(+3.39%)
Sep 14, 2022 281.18 282.69 268.88 280.51 25,319 +1.63(+0.59%)
Sep 13, 2022 290.02 294.64 274.45 278.87 38,106 -28.94(-9.40%)
Sep 12, 2022 303.39 312.23 299.93 307.81 31,001 +8.94(+2.99%)
Sep 09, 2022 294.45 302.52 292.14 298.87 21,781 +10.77(+3.74%)
Sep 08, 2022 264.74 288.97 261.19 288.10 39,667 +17.59(+6.50%)
Sep 07, 2022 253.21 272.24 252.05 270.51 21,131 +14.71(+5.75%)
Sep 06, 2022 272.62 275.51 250.82 255.80 54,430 -13.27(-4.93%)
Sep 02, 2022 282.14 290.00 264.36 269.07 27,574 -6.25(-2.27%)
Sep 01, 2022 277.53 280.99 267.05 275.32 33,642 -5.38(-1.92%)
Aug 31, 2022 288.87 292.43 279.26 280.70 14,409 -6.25(-2.18%)
Aug 30, 2022 291.47 294.73 278.41 286.95 34,772 -1.35(-0.47%)
Aug 29, 2022 299.35 299.35 286.27 288.29 31,583 -14.23(-4.70%)
Aug 26, 2022 330.40 332.32 301.37 302.52 37,622 -23.36(-7.17%)
Aug 25, 2022 314.63 328.43 313.00 325.88 19,818 +13.55(+4.34%)
Aug 24, 2022 312.33 316.17 307.04 312.33 22,494 -1.83(-0.58%)
Aug 23, 2022 321.07 326.46 313.67 314.15 22,460 -5.67(-1.77%)
Aug 22, 2022 331.36 332.03 316.94 319.82 45,586 -24.90(-7.22%)
Aug 19, 2022 355.01 355.01 338.57 344.72 29,233 -17.30(-4.78%)
Aug 18, 2022 359.62 363.07 354.00 362.02 18,110 +2.98(+0.83%)
Aug 17, 2022 361.16 364.24 350.87 359.05 28,851 -13.36(-3.59%)
Aug 16, 2022 358.28 376.63 356.35 372.41 40,294 +10.48(+2.90%)
Aug 15, 2022 348.18 362.24 344.72 361.93 24,609 +5.38(+1.51%)
Aug 12, 2022 345.49 356.74 341.45 356.55 30,303 +15.48(+4.54%)
Aug 11, 2022 336.65 343.18 335.69 341.07 43,578 +13.55(+4.14%)
Aug 10, 2022 318.19 332.23 315.40 327.51 45,239 +19.90(+6.47%)
Aug 09, 2022 303.58 307.62 299.64 307.62 20,719 +3.27(+1.07%)
Aug 08, 2022 308.96 313.10 301.18 304.35 47,297 -0.19(-0.06%)
Aug 05, 2022 292.24 307.04 289.74 304.54 66,408 +9.71(+3.29%)
Aug 04, 2022 300.41 300.41 292.33 294.83 38,406 -6.44(-2.14%)
Aug 03, 2022 297.14 304.54 290.50 301.27 35,015 +9.32(+3.19%)
Aug 02, 2022 299.25 300.60 289.74 291.95 35,610 -10.77(-3.56%)
Aug 01, 2022 295.50 307.52 289.74 302.71 40,785 +1.06(+0.35%)
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%)
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.