Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 29, 2020 131.33 131.33 119.71 124.53 195,830 -9.98(-7.42%)
May 28, 2020 159.59 159.59 132.03 134.51 266,103 -16.10(-10.69%)
May 27, 2020 143.10 151.36 131.76 150.60 302,285 +27.13(+21.97%)
May 26, 2020 112.42 127.67 111.44 123.47 266,159 +24.48(+24.73%)
May 22, 2020 102.53 106.21 95.66 98.99 197,798 -3.33(-3.25%)
May 21, 2020 101.78 107.36 101.03 102.32 169,663 -1.09(-1.06%)
May 20, 2020 96.36 104.33 96.21 103.41 166,904 +13.86(+15.47%)
May 19, 2020 102.39 102.39 89.46 89.55 224,667 -13.24(-12.88%)
May 18, 2020 88.88 104.84 88.37 102.79 404,038 +23.56(+29.73%)
May 15, 2020 78.16 82.73 76.74 79.23 212,212 -2.75(-3.35%)
May 14, 2020 69.81 83.73 63.40 81.98 400,192 +6.92(+9.22%)
May 13, 2020 89.50 89.50 70.46 75.06 270,970 -14.44(-16.13%)
May 12, 2020 107.17 109.35 89.20 89.50 205,213 -16.60(-15.65%)
May 11, 2020 118.25 118.25 102.29 106.10 150,028 -15.68(-12.88%)
May 08, 2020 113.75 122.50 112.44 121.78 94,830 +16.00(+15.13%)
May 07, 2020 106.23 116.20 104.37 105.78 78,583 +4.25(+4.19%)
May 06, 2020 115.59 116.40 100.59 101.53 82,679 -9.03(-8.16%)
May 05, 2020 126.27 129.85 109.99 110.56 86,698 -6.02(-5.16%)
May 04, 2020 116.57 118.04 107.95 116.57 77,854 -4.23(-3.50%)
May 01, 2020 129.73 129.73 115.12 120.80 147,750 -19.67(-14.00%)
Apr 30, 2020 150.59 154.23 134.98 140.47 128,133 -19.69(-12.29%)
Apr 29, 2020 151.84 167.39 148.38 160.16 133,067 +23.28(+17.00%)
Apr 28, 2020 139.19 148.18 132.70 136.88 103,805 +9.68(+7.61%)
Apr 27, 2020 112.14 130.05 107.85 127.19 84,184 +21.73(+20.61%)
Apr 24, 2020 101.47 108.41 97.07 105.46 58,451 +7.12(+7.24%)
Apr 23, 2020 94.01 103.59 92.30 98.34 56,822 +6.21(+6.74%)
Apr 22, 2020 101.91 104.16 91.57 92.13 46,325 -1.88(-2.00%)
Apr 21, 2020 94.95 99.65 90.25 94.01 57,816 -8.65(-8.43%)
Apr 20, 2020 95.33 110.37 90.44 102.66 76,432 -0.56(-0.55%)
Apr 17, 2020 97.02 104.35 92.34 103.22 105,196 +21.43(+26.21%)
Apr 16, 2020 91.94 92.51 77.09 81.79 78,503 -9.40(-10.31%)
Apr 15, 2020 102.47 103.41 89.87 91.19 76,600 -23.50(-20.49%)
Apr 14, 2020 133.12 133.12 108.11 114.69 79,081 -6.02(-4.98%)
Apr 13, 2020 150.04 150.04 116.76 120.71 82,132 -24.82(-17.05%)
Apr 09, 2020 132.55 146.66 128.42 145.53 93,745 +28.77(+24.64%)
Apr 08, 2020 105.48 118.83 101.53 116.76 41,375 +15.42(+15.21%)
Apr 07, 2020 109.99 116.20 99.09 101.34 50,824 +8.65(+9.33%)
Apr 06, 2020 84.61 94.20 84.61 92.69 32,393 +17.67(+23.56%)
Apr 03, 2020 85.92 89.50 71.64 75.02 31,895 -12.03(-13.82%)
Apr 02, 2020 83.86 94.20 80.10 87.05 12,255 +3.76(+4.51%)
Apr 01, 2020 85.92 88.75 79.63 83.29 26,841 -19.20(-18.74%)
Mar 31, 2020 109.05 112.38 96.83 102.50 10,709 -6.74(-6.17%)
Mar 30, 2020 107.92 110.56 100.97 109.24 21,926 -0.38(-0.34%)
Mar 27, 2020 109.80 121.46 100.59 109.61 31,374 -13.54(-10.99%)
Mar 26, 2020 101.91 125.60 97.96 123.15 64,738 +25.19(+25.72%)
Mar 25, 2020 103.41 108.49 84.98 97.96 58,646 +4.89(+5.25%)
Mar 24, 2020 87.05 93.82 81.04 93.07 33,278 +22.58(+32.02%)
Mar 23, 2020 93.19 93.19 65.10 70.49 26,544 -21.20(-23.12%)
Mar 20, 2020 119.23 120.52 90.15 91.70 32,155 -20.27(-18.11%)
Mar 19, 2020 94.30 118.85 81.47 111.97 21,981 +15.44(+15.99%)
Mar 18, 2020 124.62 124.62 86.32 96.53 11,948 -46.50(-32.51%)
Mar 17, 2020 132.62 144.71 112.42 143.03 8,988 +17.86(+14.26%)
Mar 16, 2020 127.22 150.29 122.20 125.18 17,893 -68.15(-35.25%)
Mar 13, 2020 183.58 196.60 158.66 193.33 14,193 +43.22(+28.80%)
Mar 12, 2020 154.75 203.11 136.71 150.10 12,108 -50.78(-25.28%)
Mar 11, 2020 224.13 234.00 192.14 200.88 9,170 -51.90(-20.53%)
Mar 10, 2020 243.10 253.89 209.68 252.78 10,117 +42.41(+20.16%)
Mar 09, 2020 274.54 293.14 204.60 210.37 12,389 -178.75(-45.94%)
Mar 06, 2020 401.57 428.36 364.37 389.11 5,301 -59.52(-13.27%)
Mar 05, 2020 491.23 491.23 430.96 448.63 8,653 -83.41(-15.68%)
Mar 04, 2020 531.22 533.36 481.37 532.04 2,317 +27.42(+5.43%)
Mar 03, 2020 581.81 587.83 487.32 504.62 4,739 -72.35(-12.54%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.