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

S&P Biotech Bear -3X Direxion (NY: LABD )

7.600 +0.030 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 29, 2020 91.60 98.84 88.37 89.13 407,105 -2.67(-2.90%)
May 28, 2020 90.65 92.75 85.51 91.79 292,205 +2.48(+2.77%)
May 27, 2020 90.84 101.51 88.94 89.32 488,198 -0.19(-0.21%)
May 26, 2020 79.03 89.89 78.84 89.51 353,652 +5.90(+7.06%)
May 22, 2020 87.60 88.84 83.22 83.61 210,208 -3.24(-3.73%)
May 21, 2020 85.32 90.65 84.37 86.84 360,632 +1.71(+2.01%)
May 20, 2020 88.94 91.03 84.75 85.13 339,699 -7.62(-8.21%)
May 19, 2020 86.46 93.13 84.37 92.75 349,583 +7.05(+8.22%)
May 18, 2020 84.18 87.22 81.13 85.70 388,839 -7.81(-8.35%)
May 15, 2020 106.46 108.17 93.13 93.51 431,585 -10.86(-10.40%)
May 14, 2020 106.84 110.84 101.89 104.36 660,061 +2.67(+2.62%)
May 13, 2020 94.46 110.08 91.22 101.70 880,542 +5.14(+5.33%)
May 12, 2020 87.79 96.56 83.41 96.56 689,279 +6.28(+6.96%)
May 11, 2020 106.84 107.60 89.51 90.27 601,840 -15.43(-14.59%)
May 08, 2020 107.60 110.96 103.41 105.70 309,192 -4.76(-4.31%)
May 07, 2020 106.27 112.36 105.70 110.46 278,882 -0.57(-0.51%)
May 06, 2020 111.98 113.89 105.89 111.03 347,437 -1.91(-1.69%)
May 05, 2020 114.27 116.17 110.08 112.93 370,838 -7.24(-6.02%)
May 04, 2020 144.74 144.74 119.98 120.17 383,586 -21.90(-15.42%)
May 01, 2020 139.98 147.97 135.79 142.07 343,438 +10.47(+7.96%)
Apr 30, 2020 125.69 131.60 122.84 131.60 251,713 +9.14(+7.46%)
Apr 29, 2020 116.17 126.07 115.98 122.46 324,508 -1.52(-1.23%)
Apr 28, 2020 109.31 125.31 108.93 123.98 345,461 +9.71(+8.50%)
Apr 27, 2020 113.69 117.50 110.46 114.27 226,074 -4.38(-3.69%)
Apr 24, 2020 129.50 132.36 118.08 118.65 229,841 -13.71(-10.36%)
Apr 23, 2020 129.50 133.88 120.17 132.36 277,114 +0.38(+0.29%)
Apr 22, 2020 132.36 139.60 129.31 131.98 205,804 -7.62(-5.46%)
Apr 21, 2020 133.31 144.74 129.69 139.60 323,764 +10.47(+8.11%)
Apr 20, 2020 149.69 149.69 119.60 129.12 561,049 -15.62(-10.79%)
Apr 17, 2020 156.74 159.40 144.36 144.74 241,807 -28.95(-16.67%)
Apr 16, 2020 183.97 188.16 173.11 173.69 210,507 -13.14(-7.03%)
Apr 15, 2020 186.83 192.35 180.54 186.83 163,315 +10.85(+6.17%)
Apr 14, 2020 189.68 189.68 173.31 175.97 224,190 -22.28(-11.24%)
Apr 13, 2020 198.44 209.11 196.73 198.25 142,796 +0.57(+0.29%)
Apr 09, 2020 203.97 209.15 192.92 197.68 224,469 -13.71(-6.49%)
Apr 08, 2020 227.58 234.25 210.44 211.39 191,736 -25.71(-10.84%)
Apr 07, 2020 214.06 237.68 202.63 237.10 216,054 -0.19(-0.08%)
Apr 06, 2020 251.77 254.24 235.01 237.29 185,437 -50.47(-17.54%)
Apr 03, 2020 281.29 297.09 268.72 287.76 158,875 +10.67(+3.85%)
Apr 02, 2020 317.28 322.23 275.57 277.10 194,844 -32.38(-10.46%)
Apr 01, 2020 292.71 313.85 276.91 309.47 176,294 +41.33(+15.41%)
Mar 31, 2020 263.57 282.62 253.10 268.15 212,462 +5.71(+2.18%)
Mar 30, 2020 274.24 292.90 261.29 262.43 161,966 -22.66(-7.95%)
Mar 27, 2020 284.71 289.48 261.46 285.10 167,681 +18.66(+7.00%)
Mar 26, 2020 293.48 293.48 252.34 266.43 151,697 -30.47(-10.26%)
Mar 25, 2020 309.28 322.80 272.72 296.90 137,369 -15.81(-5.05%)
Mar 24, 2020 358.80 369.27 309.66 312.71 147,254 -98.85(-24.02%)
Mar 23, 2020 395.21 456.02 382.29 411.56 75,826 +9.31(+2.31%)
Mar 20, 2020 370.51 407.19 330.99 402.25 166,572 +15.39(+3.98%)
Mar 19, 2020 479.20 494.02 371.08 386.85 129,432 -79.61(-17.07%)
Mar 18, 2020 507.51 529.74 412.50 466.47 127,432 +24.89(+5.64%)
Mar 17, 2020 470.84 546.27 389.51 441.58 132,043 -66.12(-13.02%)
Mar 16, 2020 472.36 512.07 422.58 507.70 151,867 +137.94(+37.31%)
Mar 13, 2020 381.91 522.52 367.47 369.75 164,067 -88.54(-19.32%)
Mar 12, 2020 427.71 459.63 392.36 458.30 283,713 +112.48(+32.53%)
Mar 11, 2020 308.95 353.03 294.51 345.81 212,849 +58.71(+20.45%)
Mar 10, 2020 280.83 347.90 280.26 287.10 192,480 -27.74(-8.81%)
Mar 09, 2020 297.93 315.60 276.46 314.84 367,113 +62.51(+24.77%)
Mar 06, 2020 250.43 265.06 239.41 252.33 252,422 +19.57(+8.41%)
Mar 05, 2020 235.99 239.79 218.89 232.76 247,037 +11.02(+4.97%)
Mar 04, 2020 238.08 250.05 220.98 221.74 340,032 -36.48(-14.13%)
Mar 03, 2020 240.93 267.72 227.82 258.22 303,297 +20.14(+8.46%)
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.