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: 8:00 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 (%)
Jun 30, 2021 398.59 413.55 398.59 406.44 129,448 +1.93(+0.48%)
Jun 29, 2021 421.12 431.71 399.10 404.52 192,520 -7.89(-1.91%)
Jun 28, 2021 442.63 442.63 405.30 412.41 238,923 -34.43(-7.71%)
Jun 25, 2021 438.26 455.32 430.78 446.84 159,514 +13.17(+3.04%)
Jun 24, 2021 422.79 436.36 410.51 433.67 171,080 +18.69(+4.50%)
Jun 23, 2021 419.31 425.14 413.72 414.98 100,334 +1.87(+0.45%)
Jun 22, 2021 415.40 419.92 394.44 413.11 109,141 -2.54(-0.61%)
Jun 21, 2021 383.81 416.09 378.58 415.65 206,998 +43.89(+11.81%)
Jun 18, 2021 401.43 405.19 369.85 371.77 304,141 -41.00(-9.93%)
Jun 17, 2021 491.20 494.62 409.97 412.76 434,931 -71.76(-14.81%)
Jun 16, 2021 459.31 491.62 441.36 484.52 202,793 +18.07(+3.87%)
Jun 15, 2021 448.62 475.64 440.67 466.45 150,684 +20.62(+4.63%)
Jun 14, 2021 469.87 477.01 436.16 445.83 201,774 -23.67(-5.04%)
Jun 11, 2021 471.47 482.39 462.89 469.49 112,348 +4.81(+1.04%)
Jun 10, 2021 510.49 515.72 464.26 464.68 201,077 -30.93(-6.24%)
Jun 09, 2021 511.75 511.75 491.79 495.61 197,898 -24.62(-4.73%)
Jun 08, 2021 513.67 523.67 494.62 520.23 110,460 -1.45(-0.28%)
Jun 07, 2021 521.70 527.78 513.98 521.68 56,026 +4.97(+0.96%)
Jun 04, 2021 519.43 519.43 498.47 516.71 113,453 -3.02(-0.58%)
Jun 03, 2021 511.16 530.45 507.94 519.74 69,223 +3.35(+0.65%)
Jun 02, 2021 536.48 537.14 515.31 516.39 82,850 -13.49(-2.55%)
Jun 01, 2021 525.90 536.15 522.21 529.88 91,550 +14.02(+2.72%)
May 28, 2021 519.75 519.75 494.51 515.86 113,230 -0.59(-0.11%)
May 27, 2021 506.99 519.45 504.14 516.45 114,123 +25.23(+5.14%)
May 26, 2021 476.10 493.86 468.33 491.22 92,493 +20.72(+4.40%)
May 25, 2021 508.68 525.06 468.92 470.50 175,999 -34.11(-6.76%)
May 24, 2021 520.76 520.76 497.86 504.61 142,938 -10.08(-1.96%)
May 21, 2021 501.87 525.75 501.09 514.69 196,861 +20.75(+4.20%)
May 20, 2021 496.55 501.24 473.93 493.94 101,322 -4.05(-0.81%)
May 19, 2021 484.94 497.99 460.51 497.99 155,275 -8.45(-1.67%)
May 18, 2021 530.92 540.28 505.01 506.44 71,846 -27.17(-5.09%)
May 17, 2021 523.16 533.77 509.88 533.60 60,849 +3.52(+0.66%)
May 14, 2021 516.01 532.54 504.14 530.09 101,508 +25.78(+5.11%)
May 13, 2021 458.52 511.33 453.86 504.31 155,924 +45.87(+10.01%)
May 12, 2021 513.02 521.47 453.57 458.44 134,589 -38.33(-7.72%)
May 11, 2021 484.27 521.35 484.27 496.77 107,593 -11.15(-2.19%)
May 10, 2021 532.46 547.89 507.92 507.92 124,904 -16.57(-3.16%)
May 07, 2021 498.43 526.03 484.12 524.49 153,550 +3.82(+0.73%)
May 06, 2021 514.71 522.12 493.63 520.67 132,667 +8.64(+1.69%)
May 05, 2021 511.75 521.14 489.39 512.03 98,666 +7.25(+1.44%)
May 04, 2021 474.15 505.26 461.58 504.78 145,783 +21.44(+4.44%)
May 03, 2021 489.07 497.11 468.88 483.34 127,860 +8.73(+1.84%)
Apr 30, 2021 483.44 504.23 473.24 474.61 115,485 -19.19(-3.89%)
Apr 29, 2021 492.72 509.27 484.43 493.81 158,610 +16.09(+3.37%)
Apr 28, 2021 480.22 488.31 472.90 477.71 97,636 -0.55(-0.12%)
Apr 27, 2021 473.05 479.00 462.85 478.26 128,318 +8.50(+1.81%)
Apr 26, 2021 472.46 490.31 466.26 469.76 211,495 +7.80(+1.69%)
Apr 23, 2021 414.15 470.69 413.54 461.96 234,125 +47.90(+11.57%)
Apr 22, 2021 438.71 439.80 413.33 414.06 126,227 -22.22(-5.09%)
Apr 21, 2021 399.75 438.12 392.25 436.28 137,162 +32.26(+7.99%)
Apr 20, 2021 449.54 449.54 397.41 404.01 274,548 -53.02(-11.60%)
Apr 19, 2021 463.29 481.78 448.76 457.03 163,644 -8.85(-1.90%)
Apr 16, 2021 464.19 473.22 453.93 465.88 146,236 +14.69(+3.26%)
Apr 15, 2021 466.09 466.09 425.00 451.19 185,615 -7.21(-1.57%)
Apr 14, 2021 445.11 474.88 445.11 458.40 158,215 +13.41(+3.01%)
Apr 13, 2021 466.85 467.00 437.17 444.99 152,171 -28.94(-6.11%)
Apr 12, 2021 466.09 481.30 465.04 473.93 121,504 +11.89(+2.57%)
Apr 09, 2021 456.58 463.23 448.97 462.04 103,605 +15.79(+3.54%)
Apr 08, 2021 440.23 449.54 415.65 446.25 121,676 +2.64(+0.60%)
Apr 07, 2021 452.43 461.80 438.08 443.60 84,171 -7.32(-1.62%)
Apr 06, 2021 451.25 462.64 439.85 450.93 89,945 -3.12(-0.69%)
Apr 05, 2021 469.67 477.03 444.32 454.05 121,793 +4.26(+0.95%)
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.