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 (%)
Aug 31, 2017 949.91 949.91 930.13 930.13 280 -6.04(-0.64%)
Aug 30, 2017 917.01 943.28 917.01 936.17 695 +14.19(+1.54%)
Aug 29, 2017 907.61 927.31 898.14 921.98 724 -12.06(-1.29%)
Aug 28, 2017 970.15 970.15 929.84 934.04 241 -29.24(-3.04%)
Aug 25, 2017 958.04 976.30 955.89 963.28 586 +13.74(+1.45%)
Aug 24, 2017 939.96 950.81 928.14 949.54 697 +10.66(+1.14%)
Aug 23, 2017 912.85 954.79 911.40 938.88 1,275 +6.65(+0.71%)
Aug 22, 2017 919.89 932.97 919.89 932.23 1,054 +24.80(+2.73%)
Aug 21, 2017 933.46 933.46 889.77 907.43 793 -5.42(-0.59%)
Aug 18, 2017 904.90 930.93 886.28 912.85 1,322 +2.63(+0.29%)
Aug 17, 2017 984.79 984.79 906.52 910.22 1,294 -79.80(-8.06%)
Aug 16, 2017 1016 1024 984.07 990.02 871 -10.68(-1.07%)
Aug 15, 2017 1037 1044 1001 1001 879 -11.39(-1.13%)
Aug 14, 2017 997.99 1016 988.34 1012 1,153 +64.23(+6.78%)
Aug 11, 2017 985.15 985.15 937.25 947.86 1,610 -25.18(-2.59%)
Aug 10, 2017 1031 1034 968.28 973.04 2,693 -80.08(-7.60%)
Aug 09, 2017 1078 1090 1042 1053 2,282 -37.78(-3.46%)
Aug 08, 2017 1082 1141 1077 1091 4,578 +6.14(+0.57%)
Aug 07, 2017 1088 1101 1081 1085 383 -24.58(-2.22%)
Aug 04, 2017 1103 1134 1102 1109 1,851 +31.82(+2.95%)
Aug 03, 2017 1094 1101 1075 1078 686 -26.76(-2.42%)
Aug 02, 2017 1103 1113 1078 1104 381 +3.62(+0.33%)
Aug 01, 2017 1098 1101 1082 1101 453 +22.23(+2.06%)
Jul 31, 2017 1104 1104 1069 1078 729 +20.61(+1.95%)
Jul 28, 2017 1067 1072 1043 1058 1,187 -24.04(-2.22%)
Jul 27, 2017 1090 1112 1070 1082 799 -1.81(-0.17%)
Jul 26, 2017 1152 1152 1080 1084 1,062 -74.84(-6.46%)
Jul 25, 2017 1124 1175 1124 1159 2,961 +53.49(+4.84%)
Jul 24, 2017 1085 1105 1085 1105 552 +38.16(+3.58%)
Jul 21, 2017 1099 1062 1067 883 -36.69(-3.32%)
Jul 20, 2017 1103 1122 1081 1104 817 -0.91(-0.08%)
Jul 19, 2017 1111 1125 1084 1104 1,162 -0.18(-0.02%)
Jul 18, 2017 1097 1111 1083 1105 1,229 -19.06(-1.70%)
Jul 17, 2017 1112 1125 1096 1124 813 +5.32(+0.48%)
Jul 14, 2017 1124 1137 1074 1118 1,635 -17.86(-1.57%)
Jul 13, 2017 1143 1147 1124 1136 516 +8.64(+0.77%)
Jul 12, 2017 1131 1148 1114 1128 790 -4.50(-0.40%)
Jul 11, 2017 1139 1140 1113 1132 653 -7.26(-0.64%)
Jul 10, 2017 1157 1161 1132 1139 857 -20.77(-1.79%)
Jul 07, 2017 1173 1173 1118 1160 1,222 +18.62(+1.63%)
Jul 06, 2017 1161 1187 1137 1142 753 -36.34(-3.09%)
Jul 05, 2017 1188 1199 1151 1178 1,234 -10.12(-0.85%)
Jul 03, 2017 1147 1211 1139 1188 1,501 +68.15(+6.09%)
Jun 30, 2017 1148 1148 1104 1120 1,271 -10.13(-0.90%)
Jun 29, 2017 1154 1174 1094 1130 3,480 +48.99(+4.53%)
Jun 28, 2017 1057 1090 1057 1081 1,728 +48.26(+4.67%)
Jun 27, 2017 1036 1071 1033 1033 1,051 +12.55(+1.23%)
Jun 26, 2017 1006 1039 997.99 1020 1,013 +22.51(+2.26%)
Jun 23, 2017 1029 1041 990.40 997.64 767 -19.69(-1.94%)
Jun 22, 2017 1020 1037 999.98 1017 1,242 -23.50(-2.26%)
Jun 21, 2017 1094 1094 1036 1041 1,154 -44.11(-4.07%)
Jun 20, 2017 1114 1114 1083 1085 1,455 -44.28(-3.92%)
Jun 19, 2017 1154 1168 1117 1129 2,967 +10.99(+0.98%)
Jun 16, 2017 1130 1135 1112 1118 627 -22.29(-1.95%)
Jun 15, 2017 1122 1175 1119 1141 1,222 -18.89(-1.63%)
Jun 14, 2017 1125 1159 1081 1159 2,499 -2.53(-0.22%)
Jun 13, 2017 1175 1190 1148 1162 2,753 +5.42(+0.47%)
Jun 12, 2017 1175 1205 1130 1157 2,158 -1.62(-0.14%)
Jun 09, 2017 1085 1175 1085 1158 5,022 +97.61(+9.20%)
Jun 08, 2017 967.44 1096 959.85 1061 3,533 +86.22(+8.85%)
Jun 07, 2017 946.29 986.96 946.29 974.31 1,218 +28.02(+2.96%)
Jun 06, 2017 955.87 959.85 920.44 946.29 1,479 -18.44(-1.91%)
Jun 05, 2017 964.19 996.90 964.19 964.73 1,854 +0.90(+0.09%)
Jun 02, 2017 968.34 994.19 954.42 963.83 861 -22.04(-2.24%)
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.