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 )

75.91 +4.49 (+6.29%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 3, 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 (%)
Apr 29, 2022 314.39 320.62 285.46 288.34 55,550 -29.31(-9.23%)
Apr 28, 2022 316.50 321.10 300.67 317.65 59,937 +12.64(+4.15%)
Apr 27, 2022 305.68 314.30 299.35 305.00 51,904 -0.38(-0.13%)
Apr 26, 2022 320.71 330.96 304.24 305.39 78,540 -31.04(-9.23%)
Apr 25, 2022 327.52 338.34 307.55 336.43 113,094 +1.05(+0.31%)
Apr 22, 2022 357.21 358.17 334.99 335.37 55,988 -22.99(-6.42%)
Apr 21, 2022 389.30 397.16 352.42 358.36 76,343 -21.65(-5.70%)
Apr 20, 2022 380.30 393.23 379.05 380.01 85,239 +6.03(+1.61%)
Apr 19, 2022 346.77 376.37 346.77 373.98 123,635 +36.21(+10.72%)
Apr 18, 2022 331.06 342.08 329.72 337.77 51,964 +2.87(+0.86%)
Apr 14, 2022 348.59 354.82 331.25 334.89 59,156 -12.84(-3.69%)
Apr 13, 2022 326.18 349.07 321.29 347.73 66,644 +14.18(+4.25%)
Apr 12, 2022 342.17 357.98 328.38 333.55 110,809 -10.25(-2.98%)
Apr 11, 2022 338.05 362.10 338.05 343.80 91,117 +3.74(+1.10%)
Apr 08, 2022 347.06 353.09 334.80 340.06 93,033 -1.34(-0.39%)
Apr 07, 2022 358.26 360.18 331.92 341.41 126,598 -14.27(-4.01%)
Apr 06, 2022 367.46 369.67 353.76 355.68 114,349 -17.05(-4.57%)
Apr 05, 2022 383.17 393.52 370.14 372.73 94,854 -14.94(-3.85%)
Apr 04, 2022 392.85 395.43 370.43 387.67 85,090 -7.18(-1.82%)
Apr 01, 2022 421.01 424.55 388.92 394.86 94,935 -11.88(-2.92%)
Mar 31, 2022 426.57 439.69 406.64 406.74 89,099 -23.56(-5.48%)
Mar 30, 2022 473.22 473.41 417.66 430.30 144,199 -42.72(-9.03%)
Mar 29, 2022 465.36 480.11 456.07 473.02 95,506 +24.14(+5.38%)
Mar 28, 2022 455.30 456.36 430.01 448.88 83,569 -13.22(-2.86%)
Mar 25, 2022 440.65 463.64 437.49 462.11 72,369 +25.38(+5.81%)
Mar 24, 2022 439.40 443.33 421.01 436.72 66,628 +10.92(+2.56%)
Mar 23, 2022 462.68 466.22 423.88 425.80 133,372 -49.14(-10.35%)
Mar 22, 2022 469.38 488.06 467.18 474.94 77,759 +22.60(+5.00%)
Mar 21, 2022 469.75 481.89 439.72 452.34 73,537 -7.17(-1.56%)
Mar 18, 2022 460.18 465.92 427.87 459.51 119,738 -2.96(-0.64%)
Mar 17, 2022 458.94 466.59 440.87 462.48 85,620 -15.78(-3.30%)
Mar 16, 2022 454.54 483.61 449.49 478.25 129,442 +41.78(+9.57%)
Mar 15, 2022 442.97 453.97 417.83 436.47 76,363 +2.39(+0.55%)
Mar 14, 2022 445.65 462.77 427.02 434.08 107,205 +6.79(+1.59%)
Mar 11, 2022 436.76 455.31 425.38 427.29 73,127 +0.48(+0.11%)
Mar 10, 2022 408.84 426.81 68,843 +1.43(+0.34%)
Mar 09, 2022 420.89 436.66 418.11 425.38 117,383 +40.54(+10.53%)
Mar 08, 2022 389.72 417.06 372.60 384.84 143,944 +7.94(+2.11%)
Mar 07, 2022 422.51 431.79 375.28 376.90 118,730 -54.31(-12.59%)
Mar 04, 2022 459.04 459.90 413.33 431.21 206,247 -57.37(-11.74%)
Mar 03, 2022 501.97 507.59 474.81 488.58 61,232 -9.66(-1.94%)
Mar 02, 2022 458.37 508.07 453.20 498.24 130,461 +57.46(+13.04%)
Mar 01, 2022 511.91 515.64 425.57 440.77 217,933 -86.43(-16.39%)
Feb 28, 2022 489.54 527.69 487.64 527.21 62,911 +9.94(+1.92%)
Feb 25, 2022 466.59 520.61 484.85 517.26 88,088 +63.20(+13.92%)
Feb 24, 2022 429.78 459.32 405.01 454.06 131,263 -26.77(-5.57%)
Feb 23, 2022 516.31 529.02 474.72 480.84 51,170 -26.10(-5.15%)
Feb 22, 2022 510.76 524.72 495.46 506.94 47,687 -8.03(-1.56%)
Feb 18, 2022 514.97 0 +2.30(+0.45%)
Feb 17, 2022 546.90 548.91 509.62 512.67 52,643 -52.30(-9.26%)
Feb 16, 2022 547.67 573.38 544.99 564.98 38,931 +4.21(+0.75%)
Feb 15, 2022 540.21 562.87 535.03 560.77 57,789 +41.50(+7.99%)
Feb 14, 2022 538.78 552.64 505.61 519.27 67,116 -13.39(-2.51%)
Feb 11, 2022 533.90 570.81 521.38 532.66 91,889 -13.58(-2.49%)
Feb 10, 2022 549.39 576.64 535.53 546.24 96,697 -3.44(-0.63%)
Feb 09, 2022 569.85 573.68 544.13 549.68 76,276 -16.45(-2.91%)
Feb 08, 2022 539.54 568.25 538.78 566.12 95,408 +41.21(+7.85%)
Feb 07, 2022 521.47 533.42 509.62 524.91 50,631 +7.17(+1.39%)
Feb 04, 2022 500.05 528.24 491.39 517.74 80,965 +27.54(+5.62%)
Feb 03, 2022 499.77 486.00 490.21 54,769 -7.94(-1.59%)
Feb 02, 2022 502.44 504.36 480.93 498.14 45,042 -4.78(-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.