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 )

71.42 +3.18 (+4.66%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 30, 2019 946.34 949.06 919.49 928.70 915 -14.70(-1.56%)
Apr 29, 2019 907.75 958.63 905.73 943.39 1,708 +38.04(+4.20%)
Apr 26, 2019 863.65 905.36 863.65 905.36 1,795 +25.91(+2.95%)
Apr 25, 2019 880.00 891.60 851.33 879.45 587 -9.92(-1.12%)
Apr 24, 2019 869.16 903.52 862.17 889.37 3,370 -3.68(-0.41%)
Apr 23, 2019 835.90 893.98 829.65 893.05 2,162 +58.62(+7.02%)
Apr 22, 2019 853.36 856.51 826.89 834.43 1,635 -22.79(-2.66%)
Apr 18, 2019 876.88 884.23 851.54 857.21 1,126 -33.08(-3.72%)
Apr 17, 2019 898.56 900.03 870.08 890.29 1,420 +0.18(+0.02%)
Apr 16, 2019 843.43 891.21 840.24 890.11 3,039 +47.23(+5.60%)
Apr 15, 2019 890.11 890.11 837.37 842.88 3,146 -45.57(-5.13%)
Apr 12, 2019 872.83 893.05 841.98 888.45 4,413 +53.11(+6.36%)
Apr 11, 2019 840.31 854.46 821.38 835.35 1,623 +11.94(+1.45%)
Apr 10, 2019 800.62 825.06 780.83 823.40 14,966 +22.23(+2.78%)
Apr 09, 2019 831.49 833.33 797.49 801.17 2,811 -44.28(-5.24%)
Apr 08, 2019 834.06 856.11 833.69 845.45 7,470 -0.37(-0.04%)
Apr 05, 2019 845.64 850.05 823.97 845.82 1,507 +10.11(+1.21%)
Apr 04, 2019 799.51 841.04 799.33 835.72 14,245 +33.08(+4.12%)
Apr 03, 2019 819.36 833.64 796.39 802.64 1,733 +6.06(+0.76%)
Apr 02, 2019 790.70 814.03 782.61 796.58 2,181 +0.00(+0.00%)
Apr 01, 2019 752.47 798.78 748.43 796.58 6,012 +65.42(+8.95%)
Mar 29, 2019 756.88 762.58 727.64 731.16 2,133 -8.82(-1.19%)
Mar 28, 2019 714.80 740.35 704.33 739.98 2,739 +29.77(+4.19%)
Mar 27, 2019 708.01 721.86 690.37 710.21 5,383 +1.47(+0.21%)
Mar 26, 2019 676.95 709.29 675.66 708.74 5,052 +50.53(+7.68%)
Mar 25, 2019 659.31 677.63 641.49 658.21 3,702 +2.76(+0.42%)
Mar 22, 2019 738.69 745.31 641.30 655.45 12,821 -100.15(-13.25%)
Mar 21, 2019 780.40 793.08 747.51 755.60 4,160 -32.89(-4.17%)
Mar 20, 2019 876.33 886.61 788.40 788.49 5,706 -89.67(-10.21%)
Mar 19, 2019 967.47 968.39 876.51 878.16 2,343 -73.52(-7.73%)
Mar 18, 2019 923.25 954.44 923.25 951.68 1,219 +38.84(+4.26%)
Mar 15, 2019 909.36 934.09 906.06 912.84 3,787 -0.24(-0.03%)
Mar 14, 2019 903.31 918.88 900.01 913.08 735 +7.39(+0.82%)
Mar 13, 2019 897.26 913.39 892.32 905.69 2,134 +19.61(+2.21%)
Mar 12, 2019 891.22 901.66 877.14 886.09 1,205 -4.76(-0.53%)
Mar 11, 2019 885.90 897.81 868.68 890.85 1,068 +18.97(+2.18%)
Mar 08, 2019 840.28 878.74 840.28 871.89 1,238 +5.59(+0.65%)
Mar 07, 2019 899.22 901.48 858.00 866.30 2,076 -49.47(-5.40%)
Mar 06, 2019 952.60 983.03 912.11 915.77 3,867 -71.28(-7.22%)
Mar 05, 2019 984.66 998.40 949.12 987.04 6,419 -3.36(-0.34%)
Mar 04, 2019 998.96 1029 972.94 990.41 1,350 -15.51(-1.54%)
Mar 01, 2019 1021 1031 979.90 1006 987 +9.16(+0.92%)
Feb 28, 2019 1003 1010 996.02 996.76 334 -6.41(-0.64%)
Feb 27, 2019 973.49 1006 966.89 1003 5,153 +28.77(+2.95%)
Feb 26, 2019 986.50 1010 974.40 974.40 5,024 -33.72(-3.34%)
Feb 25, 2019 1033 1045 1006 1008 1,565 -12.00(-1.18%)
Feb 22, 2019 1015 1022 1003 1020 905 +8.16(+0.81%)
Feb 21, 2019 1037 1037 997.95 1012 1,401 -18.88(-1.83%)
Feb 20, 2019 999.69 1033 984.11 1031 1,618 +30.79(+3.08%)
Feb 19, 2019 961.94 1004 949.12 1000 3,765 +29.68(+3.06%)
Feb 15, 2019 930.12 973.39 930.12 970.37 2,619 +57.00(+6.24%)
Feb 14, 2019 915.77 922.18 893.36 913.37 2,196 -23.87(-2.55%)
Feb 13, 2019 943.80 948.93 924.01 937.24 675 +5.16(+0.55%)
Feb 12, 2019 927.68 945.63 926.85 932.08 1,369 +29.33(+3.25%)
Feb 11, 2019 888.10 902.94 881.32 902.75 1,132 +25.28(+2.88%)
Feb 08, 2019 887.74 906.98 859.52 877.48 1,462 -26.57(-2.94%)
Feb 07, 2019 915.77 935.56 883.71 904.04 14,569 +36.89(+4.25%)
Feb 06, 2019 856.59 869.05 853.29 867.15 682 +2.13(+0.25%)
Feb 05, 2019 865.20 872.71 847.43 865.02 9,679 -8.06(-0.92%)
Feb 04, 2019 849.62 873.08 835.10 873.08 2,306 +30.60(+3.63%)
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.