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 (%)
Feb 28, 2020 506.85 529.11 474.30 505.18 6,489 -52.82(-9.47%)
Feb 27, 2020 590.74 635.04 558.00 558.00 1,983 -78.49(-12.33%)
Feb 26, 2020 680.76 686.71 636.31 636.49 7,233 -30.50(-4.57%)
Feb 25, 2020 751.81 762.04 660.30 667.00 1,034 -88.72(-11.74%)
Feb 24, 2020 755.53 771.34 736.75 755.72 1,735 -75.21(-9.05%)
Feb 21, 2020 850.95 850.95 817.47 830.93 397 -37.51(-4.32%)
Feb 20, 2020 837.19 875.97 837.19 868.44 300 +23.68(+2.80%)
Feb 19, 2020 838.86 850.12 837.37 844.76 537 +19.94(+2.42%)
Feb 18, 2020 852.25 852.25 810.98 824.82 452 -35.14(-4.09%)
Feb 14, 2020 874.57 877.92 852.45 859.97 1,301 -18.89(-2.15%)
Feb 13, 2020 848.35 878.85 848.35 878.85 707 +13.62(+1.57%)
Feb 12, 2020 877.74 883.50 859.39 865.23 6,472 +7.95(+0.93%)
Feb 11, 2020 851.88 874.57 845.93 857.28 460 +20.28(+2.42%)
Feb 10, 2020 829.93 837.00 822.86 837.00 745 -2.42(-0.29%)
Feb 07, 2020 852.63 852.63 837.00 839.42 693 -27.66(-3.19%)
Feb 06, 2020 906.75 912.87 864.90 867.08 945 -25.62(-2.87%)
Feb 05, 2020 863.79 898.72 861.00 892.71 1,401 +56.54(+6.76%)
Feb 04, 2020 846.67 848.53 836.16 836.16 1,423 +32.27(+4.01%)
Feb 03, 2020 784.18 813.38 784.18 803.89 310 +29.02(+3.74%)
Jan 31, 2020 805.38 805.38 770.79 774.88 639 -46.29(-5.64%)
Jan 30, 2020 781.20 821.17 770.79 821.17 402 +21.33(+2.67%)
Jan 29, 2020 837.37 843.70 799.07 799.84 505 -32.31(-3.88%)
Jan 28, 2020 827.89 843.13 823.77 832.14 466 +22.48(+2.78%)
Jan 27, 2020 800.36 823.24 798.31 809.66 517 -42.78(-5.02%)
Jan 24, 2020 902.10 902.10 829.00 852.44 1,365 -49.31(-5.47%)
Jan 23, 2020 889.83 906.97 864.90 901.75 502 +1.96(+0.22%)
Jan 22, 2020 902.10 909.17 892.24 899.79 501 +2.16(+0.24%)
Jan 21, 2020 919.21 924.27 897.52 897.64 600 -38.12(-4.07%)
Jan 17, 2020 946.74 946.74 927.79 935.76 768 +7.25(+0.78%)
Jan 16, 2020 900.06 928.51 900.06 928.51 822 +41.02(+4.62%)
Jan 15, 2020 905.82 907.74 876.81 887.49 1,138 -38.50(-4.16%)
Jan 14, 2020 916.05 939.30 913.00 925.99 604 +7.15(+0.78%)
Jan 13, 2020 912.33 919.03 895.96 918.84 5,932 +13.76(+1.52%)
Jan 10, 2020 937.26 937.26 902.10 905.08 322 -28.44(-3.05%)
Jan 09, 2020 949.35 949.35 926.84 933.51 470 +6.86(+0.74%)
Jan 08, 2020 904.33 937.07 904.33 926.65 1,704 +21.58(+2.38%)
Jan 07, 2020 922.00 922.00 894.66 905.08 1,076 -19.79(-2.14%)
Jan 06, 2020 931.68 932.79 901.17 924.87 985 -25.66(-2.70%)
Jan 03, 2020 937.26 957.90 922.75 950.53 586 -27.83(-2.84%)
Jan 02, 2020 998.45 998.45 947.67 978.36 1,091 +6.54(+0.67%)
Dec 31, 2019 961.25 979.48 960.75 971.82 639 +3.80(+0.39%)
Dec 30, 2019 983.20 983.20 966.46 968.02 787 +0.75(+0.08%)
Dec 27, 2019 982.02 982.02 964.41 967.26 532 -17.05(-1.73%)
Dec 26, 2019 981.15 991.38 977.80 984.31 358 +3.01(+0.31%)
Dec 24, 2019 975.57 981.52 971.39 981.31 188 +6.12(+0.63%)
Dec 23, 2019 1003 1003 970.92 975.19 776 -16.43(-1.66%)
Dec 20, 2019 999.60 1001 985.68 991.62 1,024 +4.73(+0.48%)
Dec 19, 2019 992.36 992.73 984.20 986.89 1,218 -4.73(-0.48%)
Dec 18, 2019 1012 1012 988.86 991.62 1,245 -13.62(-1.35%)
Dec 17, 2019 981.42 1006 967.69 1005 600 +30.99(+3.18%)
Dec 16, 2019 983.09 996.11 973.81 974.25 1,550 +20.49(+2.15%)
Dec 13, 2019 974.00 996.17 936.71 953.76 867 -28.02(-2.85%)
Dec 12, 2019 893.12 986.05 893.12 981.79 1,680 +84.03(+9.36%)
Dec 11, 2019 902.21 913.71 891.08 897.76 1,018 -3.89(-0.43%)
Dec 10, 2019 896.28 909.26 882.74 901.65 726 +0.38(+0.04%)
Dec 09, 2019 891.46 903.70 885.52 901.27 444 +6.48(+0.72%)
Dec 06, 2019 893.50 911.86 893.50 894.79 1,881 +33.55(+3.90%)
Dec 05, 2019 866.41 866.41 854.36 861.25 337 +10.86(+1.28%)
Dec 04, 2019 827.80 858.81 827.80 850.38 988 +30.34(+3.70%)
Dec 03, 2019 817.82 820.04 797.60 820.04 1,265 -33.57(-3.93%)
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.