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 (%)
May 31, 2017 958.04 967.08 902.00 938.34 2,803 -24.40(-2.53%)
May 30, 2017 970.33 980.82 940.14 962.74 1,442 -29.10(-2.93%)
May 26, 2017 999.62 1009 989.86 991.84 663 -26.21(-2.57%)
May 25, 2017 1021 1042 1005 1018 1,543 -0.73(-0.07%)
May 24, 2017 1039 1039 1001 1019 871 -13.64(-1.32%)
May 23, 2017 989.67 1047 976.12 1032 4,515 +45.28(+4.59%)
May 22, 2017 994.19 995.64 962.79 987.14 1,636 +9.76(+1.00%)
May 19, 2017 976.12 999.62 972.50 977.38 4,313 +7.59(+0.78%)
May 18, 2017 945.03 982.05 942.86 969.79 4,985 +21.15(+2.23%)
May 17, 2017 1038 1038 921.16 948.64 9,486 -135.93(-12.53%)
May 16, 2017 1078 1088 1050 1085 890 +14.64(+1.37%)
May 15, 2017 1041 1079 1041 1070 2,127 +30.18(+2.90%)
May 12, 2017 1036 1040 1002 1040 1,794 -15.18(-1.44%)
May 11, 2017 1089 1092 1032 1055 3,104 -45.30(-4.12%)
May 10, 2017 1089 1109 1082 1100 673 +1.01(+0.09%)
May 09, 2017 1146 1148 1085 1099 965 -24.94(-2.22%)
May 08, 2017 1137 1137 1104 1124 391 +7.83(+0.70%)
May 05, 2017 1122 1122 1096 1116 643 -4.40(-0.39%)
May 04, 2017 1139 1157 1115 1121 1,562 +7.60(+0.68%)
May 03, 2017 1079 1119 1077 1113 1,322 +28.39(+2.62%)
May 02, 2017 1114 1116 1073 1085 1,099 -29.66(-2.66%)
May 01, 2017 1085 1130 1082 1114 476 +42.99(+4.01%)
Apr 28, 2017 1121 1143 1071 1071 2,202 -61.07(-5.39%)
Apr 27, 2017 1179 1188 1119 1132 1,148 -41.21(-3.51%)
Apr 26, 2017 1141 1205 1127 1174 3,631 +33.08(+2.90%)
Apr 25, 2017 1167 1171 1139 1141 2,140 +11.03(+0.98%)
Apr 24, 2017 1120 1166 1115 1130 4,551 +72.66(+6.87%)
Apr 21, 2017 1063 1081 1037 1057 1,255 -8.85(-0.83%)
Apr 20, 2017 1028 1067 1021 1066 1,396 +65.97(+6.60%)
Apr 19, 2017 1003 1033 994.19 999.80 1,529 +12.00(+1.22%)
Apr 18, 2017 989.86 1003 950.30 987.79 896 -15.08(-1.50%)
Apr 17, 2017 944.48 1004 939.96 1003 1,231 +51.55(+5.42%)
Apr 13, 2017 1006 1012 951.14 951.32 2,151 -65.29(-6.42%)
Apr 12, 2017 1058 1062 1006 1017 1,151 -35.33(-3.36%)
Apr 11, 2017 1018 1057 1006 1052 1,197 +15.81(+1.53%)
Apr 10, 2017 1055 1085 1016 1036 1,523 -26.75(-2.52%)
Apr 07, 2017 1035 1076 1034 1063 970 -9.58(-0.89%)
Apr 06, 2017 1022 1082 1019 1072 900 +35.61(+3.43%)
Apr 05, 2017 1143 1143 1032 1037 4,104 -51.88(-4.77%)
Apr 04, 2017 1063 1110 1063 1089 762 -5.24(-0.48%)
Apr 03, 2017 1146 1146 1058 1094 3,597 -35.80(-3.17%)
Mar 31, 2017 1163 1163 1130 1130 968 -25.12(-2.18%)
Mar 30, 2017 1070 1167 1070 1155 3,685 +94.68(+8.93%)
Mar 29, 2017 1071 1080 1042 1060 1,382 -13.53(-1.26%)
Mar 28, 2017 1007 1086 993.29 1074 2,534 +52.07(+5.10%)
Mar 27, 2017 962.02 1025 925.68 1022 2,484 -15.00(-1.45%)
Mar 24, 2017 1033 1058 1010 1037 1,777 +1.26(+0.12%)
Mar 23, 2017 1001 1073 996.36 1035 2,262 +25.49(+2.52%)
Mar 22, 2017 1012 1039 947.38 1010 4,185 -10.65(-1.04%)
Mar 21, 2017 1229 1231 1018 1021 7,689 -197.42(-16.21%)
Mar 20, 2017 1289 1289 1212 1218 1,184 -47.94(-3.79%)
Mar 17, 2017 1306 1306 1237 1266 1,386 -16.25(-1.27%)
Mar 16, 2017 1286 1300 1266 1282 2,549 +26.72(+2.13%)
Mar 15, 2017 1295 1319 1246 1255 1,858 -23.47(-1.84%)
Mar 14, 2017 1293 1293 1231 1279 1,713 -16.05(-1.24%)
Mar 13, 2017 1299 1321 1282 1295 1,916 +1.70(+0.13%)
Mar 10, 2017 1346 1346 1249 1293 2,852 -15.25(-1.17%)
Mar 09, 2017 1328 1350 1304 1309 1,813 -3.61(-0.28%)
Mar 08, 2017 1377 1386 1308 1312 1,969 -20.93(-1.57%)
Mar 07, 2017 1344 1358 1317 1333 757 -25.07(-1.85%)
Mar 06, 2017 1385 1385 1310 1358 2,038 -18.61(-1.35%)
Mar 03, 2017 1377 1386 1354 1377 1,482 +32.37(+2.41%)
Mar 02, 2017 1475 1475 1344 1344 3,263 -119.45(-8.16%)
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.