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: 6:30 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 (%)
Dec 31, 2020 228.12 228.12 228.12 104,757 +4.43(+1.98%)
Dec 30, 2020 215.60 225.46 215.60 223.69 104,757 +8.30(+3.85%)
Dec 29, 2020 225.99 226.86 212.12 215.39 153,559 -10.48(-4.64%)
Dec 28, 2020 226.58 232.63 220.46 225.88 133,596 +3.97(+1.79%)
Dec 24, 2020 226.35 226.35 214.03 221.91 131,538 -2.83(-1.26%)
Dec 23, 2020 209.87 225.99 209.28 224.74 241,137 +19.86(+9.70%)
Dec 22, 2020 212.45 214.37 204.66 204.87 168,980 -4.67(-2.23%)
Dec 21, 2020 207.82 213.39 200.41 209.54 234,797 +3.47(+1.68%)
Dec 18, 2020 216.40 218.98 202.88 206.08 235,976 -10.32(-4.77%)
Dec 17, 2020 219.73 219.73 208.31 216.40 217,322 -2.63(-1.20%)
Dec 16, 2020 222.22 222.22 212.54 219.03 150,508 +0.72(+0.33%)
Dec 15, 2020 210.70 219.47 204.81 218.31 159,789 +13.49(+6.58%)
Dec 14, 2020 218.03 220.49 202.21 204.83 158,950 -4.05(-1.94%)
Dec 11, 2020 208.35 212.88 203.52 208.88 132,241 -6.31(-2.93%)
Dec 10, 2020 206.38 215.66 204.03 215.19 117,210 +2.75(+1.29%)
Dec 09, 2020 214.51 220.68 208.12 212.44 187,734 +2.56(+1.22%)
Dec 08, 2020 205.53 212.82 203.16 209.88 111,801 -0.80(-0.38%)
Dec 07, 2020 208.37 212.35 200.60 210.68 170,059 -2.43(-1.14%)
Dec 04, 2020 206.81 213.10 202.89 213.10 178,909 +13.49(+6.76%)
Dec 03, 2020 197.38 204.41 191.77 199.62 155,696 +3.11(+1.58%)
Dec 02, 2020 185.88 199.22 182.91 196.51 151,411 +9.30(+4.97%)
Dec 01, 2020 185.54 193.56 183.74 187.21 214,901 +12.94(+7.42%)
Nov 30, 2020 192.55 195.11 172.38 174.27 265,280 -21.31(-10.90%)
Nov 27, 2020 205.05 205.05 189.24 195.58 201,187 -8.45(-4.14%)
Nov 25, 2020 210.38 210.38 196.04 204.03 241,202 -9.74(-4.55%)
Nov 24, 2020 196.78 215.13 196.78 213.77 309,287 +27.41(+14.71%)
Nov 23, 2020 184.69 190.30 182.23 186.36 196,758 +9.28(+5.24%)
Nov 20, 2020 178.80 178.84 171.26 177.07 179,859 -5.17(-2.84%)
Nov 19, 2020 179.01 183.02 172.13 182.25 207,495 +0.55(+0.30%)
Nov 18, 2020 195.64 199.03 181.47 181.70 227,813 -10.34(-5.39%)
Nov 17, 2020 182.49 192.85 175.18 192.04 254,649 -2.63(-1.35%)
Nov 16, 2020 193.38 197.36 185.24 194.67 336,071 +23.09(+13.46%)
Nov 13, 2020 162.91 174.27 162.91 171.58 260,788 +13.51(+8.54%)
Nov 12, 2020 161.01 163.49 150.99 158.08 315,664 -11.97(-7.04%)
Nov 11, 2020 192.02 192.02 164.27 170.05 392,618 -16.56(-8.87%)
Nov 10, 2020 184.50 191.79 175.35 186.60 279,454 +7.10(+3.96%)
Nov 09, 2020 159.12 189.24 156.47 179.50 895,220 +56.58(+46.03%)
Nov 06, 2020 135.38 136.51 121.27 122.92 349,371 -9.26(-7.01%)
Nov 05, 2020 118.22 134.30 117.22 132.18 427,887 +16.48(+14.24%)
Nov 04, 2020 129.76 130.00 114.89 115.70 743,946 -31.20(-21.24%)
Nov 03, 2020 142.56 149.58 141.90 146.90 315,631 +11.52(+8.51%)
Nov 02, 2020 129.76 136.82 124.19 135.38 268,754 +10.61(+8.50%)
Oct 30, 2020 116.55 124.92 116.55 124.78 297,003 +5.91(+4.97%)
Oct 29, 2020 111.29 120.99 104.87 118.86 270,092 +8.35(+7.56%)
Oct 28, 2020 109.32 117.27 108.86 110.51 231,638 -7.18(-6.10%)
Oct 27, 2020 130.76 130.76 117.31 117.69 287,559 -13.81(-10.50%)
Oct 26, 2020 133.39 134.45 125.99 131.50 287,460 -8.28(-5.92%)
Oct 23, 2020 138.72 144.41 132.47 139.78 337,124 +4.51(+3.33%)
Oct 22, 2020 118.07 135.29 118.07 135.27 401,780 +17.11(+14.48%)
Oct 21, 2020 117.46 121.06 115.62 118.16 267,191 +1.17(+1.00%)
Oct 20, 2020 112.03 122.86 112.03 116.99 391,181 +7.52(+6.87%)
Oct 19, 2020 113.75 116.84 108.89 109.47 243,363 -2.31(-2.07%)
Oct 16, 2020 112.08 114.32 105.97 111.78 295,630 +1.19(+1.08%)
Oct 15, 2020 99.54 110.89 99.30 110.59 240,749 +7.20(+6.96%)
Oct 14, 2020 108.41 111.65 103.16 103.39 268,901 -4.94(-4.56%)
Oct 13, 2020 116.50 117.29 107.03 108.33 357,633 -10.63(-8.93%)
Oct 12, 2020 114.70 119.62 113.09 118.96 295,520 +4.45(+3.89%)
Oct 09, 2020 121.23 122.54 111.74 114.51 387,223 -4.09(-3.45%)
Oct 08, 2020 115.93 119.58 113.41 118.60 323,150 +5.29(+4.66%)
Oct 07, 2020 110.13 117.10 108.92 113.31 463,015 +9.05(+8.68%)
Oct 06, 2020 108.39 117.35 102.89 104.26 893,664 -0.61(-0.58%)
Oct 05, 2020 96.55 105.19 96.55 104.87 464,634 +11.55(+12.38%)
Oct 02, 2020 81.70 94.43 79.58 93.31 509,540 +7.20(+8.36%)
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.