Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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, 2018 1547 1562 1511 1517 890 -41.69(-2.67%)
May 30, 2018 1523 1572 1505 1559 2,558 +75.94(+5.12%)
May 29, 2018 1543 1569 1458 1483 2,649 -110.50(-6.94%)
May 25, 2018 1593 1593 1593 0 -23.74(-1.47%)
May 24, 2018 1602 1617 1535 1617 963 -7.53(-0.46%)
May 23, 2018 1662 1664 1606 1625 1,473 -37.12(-2.23%)
May 22, 2018 1645 1705 1645 1662 2,028 +25.01(+1.53%)
May 21, 2018 1602 1654 1602 1637 695 +53.11(+3.35%)
May 18, 2018 1621 1621 1583 1584 412 -37.69(-2.32%)
May 17, 2018 1598 1627 1572 1621 784 +23.01(+1.44%)
May 16, 2018 1583 1619 1568 1598 576 +14.50(+0.92%)
May 15, 2018 1555 1613 1555 1584 1,166 +19.77(+1.26%)
May 14, 2018 1587 1587 1548 1564 250 -9.26(-0.59%)
May 11, 2018 1577 1592 1570 1573 318 +3.53(+0.22%)
May 10, 2018 1541 1586 1529 1570 806 +9.43(+0.60%)
May 09, 2018 1542 1587 1518 1560 1,155 +44.86(+2.96%)
May 08, 2018 1473 1541 1473 1515 1,113 +43.12(+2.93%)
May 07, 2018 1480 1504 1434 1472 719 +19.95(+1.37%)
May 04, 2018 1382 1487 1361 1452 1,703 +50.21(+3.58%)
May 03, 2018 1432 1434 1363 1402 1,406 -84.10(-5.66%)
May 02, 2018 1459 1495 1423 1486 1,306 +28.29(+1.94%)
May 01, 2018 1396 1471 1376 1458 1,371 +30.07(+2.11%)
Apr 30, 2018 1482 1489 1428 1428 776 -68.48(-4.58%)
Apr 27, 2018 1459 1516 1459 1496 1,045 +37.63(+2.58%)
Apr 26, 2018 1467 1489 1448 1459 665 -3.77(-0.26%)
Apr 25, 2018 1467 1492 1431 1463 987 -2.90(-0.20%)
Apr 24, 2018 1451 1522 1426 1465 3,196 +34.44(+2.41%)
Apr 23, 2018 1408 1441 1399 1431 2,952 +39.22(+2.82%)
Apr 20, 2018 1372 1409 1368 1392 1,508 +27.84(+2.04%)
Apr 19, 2018 1306 1368 1306 1364 2,138 +69.06(+5.33%)
Apr 18, 2018 1326 1337 1293 1295 1,261 -17.74(-1.35%)
Apr 17, 2018 1387 1390 1284 1313 2,476 -60.02(-4.37%)
Apr 16, 2018 1368 1378 1338 1373 923 +25.38(+1.88%)
Apr 13, 2018 1460 1460 1329 1347 3,033 -66.34(-4.69%)
Apr 12, 2018 1358 1436 1358 1414 2,085 +78.84(+5.91%)
Apr 11, 2018 1328 1350 1315 1335 442 -18.85(-1.39%)
Apr 10, 2018 1347 1368 1310 1354 1,360 +66.34(+5.15%)
Apr 09, 2018 1309 1375 1284 1287 1,874 -5.62(-0.43%)
Apr 06, 2018 1360 1378 1243 1293 2,606 -112.73(-8.02%)
Apr 05, 2018 1410 1417 1370 1406 1,212 +17.76(+1.28%)
Apr 04, 2018 1283 1391 1274 1388 3,518 +56.19(+4.22%)
Apr 03, 2018 1300 1349 1291 1332 1,270 +50.75(+3.96%)
Apr 02, 2018 1337 1367 1235 1281 4,712 -82.11(-6.02%)
Mar 29, 2018 1363 1363 1363 0 +35.34(+2.66%)
Mar 28, 2018 1298 1345 1283 1328 1,243 +28.10(+2.16%)
Mar 27, 2018 1410 1410 1278 1300 3,655 -94.97(-6.81%)
Mar 26, 2018 1323 1399 1310 1395 3,723 +122.06(+9.59%)
Mar 23, 2018 1423 1445 1266 1272 4,827 -150.16(-10.56%)
Mar 22, 2018 1538 1551 1417 1423 2,503 -174.91(-10.95%)
Mar 21, 2018 1585 1640 1560 1598 2,102 +12.33(+0.78%)
Mar 20, 2018 1636 1636 1581 1585 2,489 -24.96(-1.55%)
Mar 19, 2018 1647 1647 1554 1610 1,457 -39.32(-2.38%)
Mar 16, 2018 1616 1684 1616 1650 1,415 +34.97(+2.17%)
Mar 15, 2018 1655 1655 1575 1615 1,577 +20.70(+1.30%)
Mar 14, 2018 1684 1684 1580 1594 3,582 -75.01(-4.49%)
Mar 13, 2018 1712 1713 1651 1669 1,977 -35.12(-2.06%)
Mar 12, 2018 1736 1737 1686 1704 2,402 -6.88(-0.40%)
Mar 09, 2018 1678 1715 1645 1711 1,908 +78.57(+4.81%)
Mar 08, 2018 1684 1702 1589 1632 3,633 -45.98(-2.74%)
Mar 07, 2018 1688 1678 2,735 +24.62(+1.49%)
Mar 06, 2018 1618 1657 1562 1654 1,811 +52.85(+3.30%)
Mar 05, 2018 1476 1604 1462 1601 2,199 +66.27(+4.32%)
Mar 02, 2018 1423 1539 1394 1535 1,730 +73.33(+5.02%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.