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 )

78.67 -1.99 (-2.47%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 20, 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, 2019 756.06 756.06 738.24 742.32 383 -6.86(-0.92%)
Sep 27, 2019 765.44 776.94 740.95 749.19 555 +8.90(+1.20%)
Sep 26, 2019 766.07 766.07 740.28 740.28 486 -26.71(-3.48%)
Sep 25, 2019 728.04 769.26 727.48 766.99 359 +36.91(+5.06%)
Sep 24, 2019 757.16 764.09 718.21 730.08 325 -32.00(-4.20%)
Sep 23, 2019 749.34 771.13 735.11 762.08 1,433 +1.29(+0.17%)
Sep 20, 2019 770.76 788.20 758.57 760.79 573 -9.61(-1.25%)
Sep 19, 2019 791.26 806.89 767.62 770.39 633 -20.87(-2.64%)
Sep 18, 2019 747.86 796.26 747.86 791.26 1,118 +16.62(+2.15%)
Sep 17, 2019 781.84 797.73 756.17 774.64 853 -28.81(-3.59%)
Sep 16, 2019 764.85 811.55 764.74 803.45 1,591 -1.11(-0.14%)
Sep 13, 2019 800.87 820.60 791.27 804.56 1,846 +25.12(+3.22%)
Sep 12, 2019 755.80 788.12 732.18 779.44 1,331 +5.54(+0.72%)
Sep 11, 2019 753.21 773.90 714.06 773.90 1,849 +26.41(+3.53%)
Sep 10, 2019 712.02 748.04 712.02 747.49 2,856 +40.63(+5.75%)
Sep 09, 2019 655.69 714.61 653.58 706.85 2,764 +66.49(+10.38%)
Sep 06, 2019 654.58 655.51 636.30 640.36 720 -8.68(-1.34%)
Sep 05, 2019 628.73 667.70 628.73 649.04 1,745 +49.87(+8.32%)
Sep 04, 2019 603.24 606.09 589.55 599.17 763 +13.48(+2.30%)
Sep 03, 2019 614.69 614.69 576.82 585.69 1,258 -46.24(-7.32%)
Aug 30, 2019 639.62 646.46 623.55 631.92 1,526 +7.08(+1.13%)
Aug 29, 2019 607.48 630.57 607.48 624.85 1,371 +36.20(+6.15%)
Aug 28, 2019 552.07 598.62 552.07 588.64 1,455 +24.75(+4.39%)
Aug 27, 2019 599.99 599.99 554.11 563.89 1,661 -29.92(-5.04%)
Aug 26, 2019 591.41 593.82 574.71 593.82 496 +16.62(+2.88%)
Aug 23, 2019 631.80 649.46 569.25 577.19 1,770 -62.98(-9.84%)
Aug 22, 2019 643.50 654.40 628.91 640.18 787 +5.73(+0.90%)
Aug 21, 2019 637.41 638.81 627.43 634.45 691 +12.19(+1.96%)
Aug 20, 2019 637.04 640.91 617.79 622.26 814 -29.00(-4.45%)
Aug 19, 2019 668.44 668.44 651.26 651.26 656 +20.50(+3.25%)
Aug 16, 2019 600.65 632.97 599.54 630.76 1,456 +48.02(+8.24%)
Aug 15, 2019 607.12 609.52 579.77 582.73 817 -15.15(-2.53%)
Aug 14, 2019 627.80 627.80 589.01 597.88 1,410 -62.98(-9.53%)
Aug 13, 2019 637.96 693.74 637.59 660.86 1,132 +17.92(+2.79%)
Aug 12, 2019 659.75 659.94 641.65 642.95 803 -40.08(-5.87%)
Aug 09, 2019 684.87 693.19 668.28 683.03 936 -9.42(-1.36%)
Aug 08, 2019 676.01 700.76 669.54 692.45 2,088 +37.86(+5.78%)
Aug 07, 2019 640.73 658.46 617.27 654.58 1,932 -28.26(-4.14%)
Aug 06, 2019 683.77 688.01 644.42 682.84 838 +17.55(+2.64%)
Aug 05, 2019 681.73 691.15 637.22 665.30 2,926 -73.70(-9.97%)
Aug 02, 2019 750.26 757.02 710.95 738.99 2,257 -19.21(-2.53%)
Aug 01, 2019 862.93 876.41 753.59 758.20 2,378 -112.76(-12.95%)
Jul 31, 2019 889.52 893.96 865.97 870.96 996 -10.99(-1.25%)
Jul 30, 2019 832.27 881.95 829.75 881.95 538 +29.18(+3.42%)
Jul 29, 2019 878.81 886.57 851.11 852.77 617 -29.83(-3.38%)
Jul 26, 2019 841.69 884.44 839.65 882.60 1,207 +44.42(+5.30%)
Jul 25, 2019 858.68 871.40 832.63 838.18 1,765 -17.55(-2.05%)
Jul 24, 2019 812.50 862.93 810.84 855.72 1,978 +56.90(+7.12%)
Jul 23, 2019 776.49 798.84 776.49 798.82 669 +25.29(+3.27%)
Jul 22, 2019 773.90 785.07 763.00 773.53 745 -19.39(-2.45%)
Jul 19, 2019 775.19 802.25 775.19 792.92 1,082 +20.13(+2.61%)
Jul 18, 2019 753.21 787.20 750.63 772.79 1,733 +18.47(+2.45%)
Jul 17, 2019 757.28 762.82 744.16 754.32 810 -18.92(-2.45%)
Jul 16, 2019 760.23 780.18 757.28 773.24 587 +0.27(+0.03%)
Jul 15, 2019 829.68 829.68 768.44 772.98 1,851 -48.95(-5.96%)
Jul 12, 2019 808.62 825.62 800.31 821.92 665 +23.93(+3.00%)
Jul 11, 2019 782.40 799.39 773.16 798.00 750 +18.37(+2.36%)
Jul 10, 2019 807.70 807.70 776.84 779.63 1,005 -30.48(-3.76%)
Jul 09, 2019 782.58 810.10 780.92 810.10 373 +14.78(+1.86%)
Jul 08, 2019 813.80 817.77 789.45 795.33 1,650 -35.65(-4.29%)
Jul 05, 2019 814.35 840.76 814.35 830.97 1,234 +29.37(+3.66%)
Jul 03, 2019 789.00 803.45 782.47 801.61 530 +21.43(+2.75%)
Jul 02, 2019 809.73 812.87 767.25 780.18 489 -36.39(-4.46%)
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.