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 (%)
Apr 28, 2017 1121 1143 1071 1071 2,202 -61.07(-5.39%)
Apr 27, 2017 1179 1188 1119 1132 1,148 -41.21(-3.51%)
Apr 26, 2017 1141 1205 1127 1174 3,631 +33.08(+2.90%)
Apr 25, 2017 1167 1171 1139 1141 2,140 +11.03(+0.98%)
Apr 24, 2017 1120 1166 1115 1130 4,551 +72.66(+6.87%)
Apr 21, 2017 1063 1081 1037 1057 1,255 -8.85(-0.83%)
Apr 20, 2017 1028 1067 1021 1066 1,396 +65.97(+6.60%)
Apr 19, 2017 1003 1033 994.19 999.80 1,529 +12.00(+1.22%)
Apr 18, 2017 989.86 1003 950.30 987.79 896 -15.08(-1.50%)
Apr 17, 2017 944.48 1004 939.96 1003 1,231 +51.55(+5.42%)
Apr 13, 2017 1006 1012 951.14 951.32 2,151 -65.29(-6.42%)
Apr 12, 2017 1058 1062 1006 1017 1,151 -35.33(-3.36%)
Apr 11, 2017 1018 1057 1006 1052 1,197 +15.81(+1.53%)
Apr 10, 2017 1055 1085 1016 1036 1,523 -26.75(-2.52%)
Apr 07, 2017 1035 1076 1034 1063 970 -9.58(-0.89%)
Apr 06, 2017 1022 1082 1019 1072 900 +35.61(+3.43%)
Apr 05, 2017 1143 1143 1032 1037 4,104 -51.88(-4.77%)
Apr 04, 2017 1063 1110 1063 1089 762 -5.24(-0.48%)
Apr 03, 2017 1146 1146 1058 1094 3,597 -35.80(-3.17%)
Mar 31, 2017 1163 1163 1130 1130 968 -25.12(-2.18%)
Mar 30, 2017 1070 1167 1070 1155 3,685 +94.68(+8.93%)
Mar 29, 2017 1071 1080 1042 1060 1,382 -13.53(-1.26%)
Mar 28, 2017 1007 1086 993.29 1074 2,534 +52.07(+5.10%)
Mar 27, 2017 962.02 1025 925.68 1022 2,484 -15.00(-1.45%)
Mar 24, 2017 1033 1058 1010 1037 1,777 +1.26(+0.12%)
Mar 23, 2017 1001 1073 996.36 1035 2,262 +25.49(+2.52%)
Mar 22, 2017 1012 1039 947.38 1010 4,185 -10.65(-1.04%)
Mar 21, 2017 1229 1231 1018 1021 7,689 -197.42(-16.21%)
Mar 20, 2017 1289 1289 1212 1218 1,184 -47.94(-3.79%)
Mar 17, 2017 1306 1306 1237 1266 1,386 -16.25(-1.27%)
Mar 16, 2017 1286 1300 1266 1282 2,549 +26.72(+2.13%)
Mar 15, 2017 1295 1319 1246 1255 1,858 -23.47(-1.84%)
Mar 14, 2017 1293 1293 1231 1279 1,713 -16.05(-1.24%)
Mar 13, 2017 1299 1321 1282 1295 1,916 +1.70(+0.13%)
Mar 10, 2017 1346 1346 1249 1293 2,852 -15.25(-1.17%)
Mar 09, 2017 1328 1350 1304 1309 1,813 -3.61(-0.28%)
Mar 08, 2017 1377 1386 1308 1312 1,969 -20.93(-1.57%)
Mar 07, 2017 1344 1358 1317 1333 757 -25.07(-1.85%)
Mar 06, 2017 1385 1385 1310 1358 2,038 -18.61(-1.35%)
Mar 03, 2017 1377 1386 1354 1377 1,482 +32.37(+2.41%)
Mar 02, 2017 1475 1475 1344 1344 3,263 -119.45(-8.16%)
Mar 01, 2017 1393 1476 1393 1464 3,361 +140.14(+10.59%)
Feb 28, 2017 1360 1360 1314 1324 1,929 -38.80(-2.85%)
Feb 27, 2017 1336 1365 1336 1362 1,799 +27.79(+2.08%)
Feb 24, 2017 1333 1335 1302 1335 1,286 -33.21(-2.43%)
Feb 23, 2017 1368 1368 1315 1368 569 +6.67(+0.49%)
Feb 22, 2017 1354 1377 1338 1361 575 -5.04(-0.37%)
Feb 21, 2017 1370 1389 1342 1366 1,786 +16.24(+1.20%)
Feb 17, 2017 1350 1350 1350 0 -8.84(-0.65%)
Feb 16, 2017 1369 1369 1331 1359 1,237 -10.29(-0.75%)
Feb 15, 2017 1381 1381 1338 1369 2,401 +18.23(+1.35%)
Feb 14, 2017 1309 1355 1279 1351 2,634 +68.22(+5.32%)
Feb 13, 2017 1263 1309 1259 1283 1,924 +40.61(+3.27%)
Feb 10, 2017 1245 1254 1222 1242 1,650 +17.87(+1.46%)
Feb 09, 2017 1181 1232 1181 1224 2,674 +60.17(+5.17%)
Feb 08, 2017 1197 1197 1136 1164 3,138 -33.46(-2.79%)
Feb 07, 2017 1215 1233 1189 1198 1,063 -16.42(-1.35%)
Feb 06, 2017 1251 1251 1212 1214 1,285 -29.06(-2.34%)
Feb 03, 2017 1189 1247 1189 1243 3,597 +86.81(+7.51%)
Feb 02, 2017 1173 1175 1137 1156 1,418 -39.88(-3.33%)
Feb 01, 2017 1218 1281 1188 1196 2,736 -2.53(-0.21%)
Jan 31, 2017 1183 1227 1174 1199 938 -6.14(-0.51%)
Jan 30, 2017 1238 1238 1167 1205 1,907 -57.57(-4.56%)
Jan 27, 2017 1313 1313 1256 1262 853 -39.68(-3.05%)
Jan 26, 2017 1281 1313 1275 1302 1,588 +29.47(+2.32%)
Jan 25, 2017 1263 1277 1234 1273 2,198 +74.10(+6.18%)
Jan 24, 2017 1132 1213 1132 1198 763 +57.57(+5.05%)
Jan 23, 2017 1164 1164 1113 1141 1,003 -4.33(-0.38%)
Jan 20, 2017 1146 1168 1135 1145 1,449 +19.13(+1.70%)
Jan 19, 2017 1133 1139 1111 1126 435 -21.47(-1.87%)
Jan 18, 2017 1130 1148 1097 1148 911 +37.18(+3.35%)
Jan 17, 2017 1209 1209 1102 1110 2,765 -127.07(-10.27%)
Jan 13, 2017 1237 1237 1237 0 +33.75(+2.80%)
Jan 12, 2017 1230 1240 1169 1204 1,917 -51.78(-4.12%)
Jan 11, 2017 1227 1255 1214 1255 560 +13.34(+1.07%)
Jan 10, 2017 1209 1250 1196 1242 879 +36.85(+3.06%)
Jan 09, 2017 1247 1247 1182 1205 1,681 -33.22(-2.68%)
Jan 06, 2017 1256 1260 1221 1238 790 +8.84(+0.72%)
Jan 05, 2017 1281 1299 1194 1230 1,776 -64.96(-5.02%)
Jan 04, 2017 1267 1304 1257 1295 2,023 +64.94(+5.28%)
Jan 03, 2017 1287 1300 1211 1230 1,686 +2.35(+0.19%)
Dec 30, 2016 1227 1227 1227 0 +16.52(+1.36%)
Dec 29, 2016 1236 1257 1197 1211 1,095 -40.68(-3.25%)
Dec 28, 2016 1300 1300 1240 1251 1,244 -46.23(-3.56%)
Dec 27, 2016 1286 1298 1276 1298 942 +31.97(+2.53%)
Dec 23, 2016 1266 1266 1266 0 -2.01(-0.16%)
Dec 22, 2016 1276 1276 1247 1268 623 +2.71(+0.21%)
Dec 21, 2016 1278 1278 1244 1265 1,016 +0.18(+0.01%)
Dec 20, 2016 1235 1270 1228 1265 2,480 +66.33(+5.53%)
Dec 19, 2016 1182 1202 1146 1199 1,165 +22.26(+1.89%)
Dec 16, 2016 1224 1245 1173 1176 1,804 -50.87(-4.15%)
Dec 15, 2016 1176 1240 1167 1227 1,769 +51.44(+4.38%)
Dec 14, 2016 1169 1243 1146 1176 1,701 -14.80(-1.24%)
Dec 13, 2016 1200 1223 1158 1190 2,053 +9.36(+0.79%)
Dec 12, 2016 1255 1263 1173 1181 2,434 -78.85(-6.26%)
Dec 09, 2016 1282 1287 1218 1260 2,160 +8.67(+0.69%)
Dec 08, 2016 1217 1271 1200 1251 2,857 +60.29(+5.06%)
Dec 07, 2016 1185 1199 1119 1191 2,343 +22.19(+1.90%)
Dec 06, 2016 1137 1169 1111 1169 1,464 +54.33(+4.87%)
Dec 05, 2016 1092 1148 1092 1114 924 +43.94(+4.10%)
Dec 02, 2016 1137 1137 1056 1071 788 -45.75(-4.10%)
Dec 01, 2016 1052 1116 1052 1116 1,236 +72.50(+6.95%)
Nov 30, 2016 1029 1058 1029 1044 993 +32.36(+3.20%)
Nov 29, 2016 968.13 1025 967.41 1011 328 +29.70(+3.02%)
Nov 28, 2016 1063 1063 981.75 981.75 1,288 -81.32(-7.65%)
Nov 25, 2016 1083 1083 1032 1063 916 +3.21(+0.30%)
Nov 23, 2016 1060 1060 1060 0 +10.15(+0.97%)
Nov 22, 2016 1040 1050 1007 1050 2,543 +33.57(+3.30%)
Nov 21, 2016 1016 1027 976.43 1016 972 +14.44(+1.44%)
Nov 18, 2016 974.63 1011 969.67 1002 704 +17.21(+1.75%)
Nov 17, 2016 955.59 994.30 955.59 984.50 920 +29.94(+3.14%)
Nov 16, 2016 956.58 959.32 925.46 954.56 470 -19.34(-1.99%)
Nov 15, 2016 974.63 976.07 905.68 973.90 637 +16.37(+1.71%)
Nov 14, 2016 970.66 1021 947.10 957.53 1,996 +51.85(+5.72%)
Nov 11, 2016 810.93 905.68 795.40 905.68 434 +66.06(+7.87%)
Nov 10, 2016 841.07 849.01 797.93 839.62 860 +98.37(+13.27%)
Nov 09, 2016 603.37 741.96 603.37 741.26 406 +110.90(+17.59%)
Oct 28, 2016 630.36 1 -6.06(-0.95%)
Oct 27, 2016 583.69 636.42 583.69 636.42 62 +18.62(+3.01%)
Oct 21, 2016 617.99 617.99 604.45 617.81 0 -4.13(-0.66%)
Oct 20, 2016 621.94 621.94 621.94 621.94 5 +6.44(+1.05%)
Oct 19, 2016 612.67 622.82 612.67 615.50 55 +33.61(+5.78%)
Oct 17, 2016 596.15 596.15 580.81 581.89 9 -7.22(-1.23%)
Oct 14, 2016 601.56 604.63 589.11 589.11 134 +5.96(+1.02%)
Oct 13, 2016 583.49 583.49 567.23 583.15 54 -44.40(-7.08%)
Oct 12, 2016 632.97 632.97 627.55 627.55 42 -24.05(-3.69%)
Oct 10, 2016 656.97 656.97 651.59 651.60 3 +18.09(+2.86%)
Oct 07, 2016 632.79 633.51 632.79 633.51 31 -5.59(-0.88%)
Oct 05, 2016 635.46 639.10 635.46 639.10 0 +23.24(+3.77%)
Oct 04, 2016 610.41 616.79 610.41 615.86 115 +4.17(+0.68%)
Oct 03, 2016 611.69 611.69 611.69 611.69 5 +0.00(+0.00%)
Sep 30, 2016 607.52 614.20 607.52 611.69 55 +32.75(+5.66%)
Sep 29, 2016 582.07 584.08 578.94 578.94 119 +6.62(+1.16%)
Sep 28, 2016 572.32 572.32 572.32 572.32 2 +0.00(+0.00%)
Sep 27, 2016 572.32 572.32 572.32 572.32 5 -4.76(-0.83%)
Sep 26, 2016 586.40 586.40 577.09 577.09 63 -33.32(-5.46%)
Sep 22, 2016 611.49 611.49 610.41 610.41 0 +17.27(+2.91%)
Sep 21, 2016 587.75 593.13 587.66 593.13 22 +10.44(+1.79%)
Sep 20, 2016 587.12 591.76 577.74 582.69 175 -4.25(-0.72%)
Sep 15, 2016 580.99 592.00 580.99 586.94 5 +0.54(+0.09%)
Sep 13, 2016 586.40 586.40 586.40 586.40 1 -27.46(-4.47%)
Sep 12, 2016 597.59 613.86 597.15 613.86 119 -15.85(-2.52%)
Sep 09, 2016 629.72 629.72 629.72 629.72 13 +4.21(+0.67%)
Sep 08, 2016 622.83 625.51 622.83 625.51 24 -1.32(-0.21%)
Sep 07, 2016 606.98 626.83 604.65 626.83 195 -10.47(-1.64%)
Sep 06, 2016 637.30 637.30 637.30 637.30 11 -2.35(-0.37%)
Sep 02, 2016 616.90 639.64 639.64 639.64 33 +14.44(+2.31%)
Sep 01, 2016 629.90 646.50 625.21 625.21 143 +0.18(+0.03%)
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%)
Jun 01, 2016 571.24 592.72 559.69 591.63 193 +7.31(+1.25%)
May 31, 2016 595.25 596.69 584.33 584.33 228 +7.67(+1.33%)
May 27, 2016 576.29 576.65 576.65 576.65 22 +1.80(+0.31%)
May 26, 2016 572.53 577.20 572.53 574.85 159 -19.85(-3.34%)
May 25, 2016 577.20 595.59 577.20 594.70 66 +30.50(+5.41%)
May 24, 2016 559.15 567.18 559.15 564.20 106 +33.75(+6.36%)
May 23, 2016 536.19 537.67 516.55 530.45 56 -4.90(-0.92%)
May 20, 2016 535.36 535.36 535.36 535.36 23 +25.84(+5.07%)
May 19, 2016 532.43 532.43 497.24 509.51 120 -24.55(-4.60%)
May 18, 2016 496.34 536.79 496.34 534.06 58 +62.81(+13.33%)
May 17, 2016 480.45 480.45 470.89 471.25 18 -17.24(-3.53%)
May 16, 2016 485.51 488.49 484.79 488.49 50 -29.51(-5.70%)
May 12, 2016 516.91 518.00 516.37 518.00 0 +13.68(+2.71%)
May 10, 2016 504.32 504.32 504.32 504.32 0 +35.05(+7.47%)
May 06, 2016 469.26 469.26 469.26 469.26 0 -5.81(-1.22%)
May 04, 2016 519.80 475.07 475.07 475.07 83 -72.70(-13.27%)
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.