Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

79.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 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%)
Apr 01, 2021 432.95 451.57 432.02 449.78 111,070 +9.06(+2.05%)
Mar 31, 2021 456.35 460.57 436.45 440.73 104,803 -13.68(-3.01%)
Mar 30, 2021 435.63 462.17 435.63 454.41 118,176 +31.12(+7.35%)
Mar 29, 2021 446.44 457.35 409.02 423.28 194,628 -44.71(-9.55%)
Mar 26, 2021 461.79 476.08 446.94 467.99 189,497 +25.83(+5.84%)
Mar 25, 2021 398.32 448.36 388.01 442.16 203,574 +35.18(+8.64%)
Mar 24, 2021 428.52 454.65 406.60 406.98 150,843 -6.94(-1.68%)
Mar 23, 2021 453.72 454.86 406.16 413.92 204,992 -47.06(-10.21%)
Mar 22, 2021 498.31 499.59 449.74 460.98 269,182 -48.92(-9.59%)
Mar 19, 2021 509.65 526.35 475.39 509.90 213,210 -12.72(-2.43%)
Mar 18, 2021 535.75 583.51 513.18 522.62 272,081 +9.27(+1.81%)
Mar 17, 2021 518.56 531.53 497.78 513.36 140,983 +9.53(+1.89%)
Mar 16, 2021 518.45 518.45 483.86 503.82 188,070 -23.41(-4.44%)
Mar 15, 2021 557.20 557.20 507.32 527.24 179,949 -18.27(-3.35%)
Mar 12, 2021 536.71 554.53 530.67 545.51 133,328 +30.82(+5.99%)
Mar 11, 2021 506.54 521.81 489.43 514.68 109,460 +10.52(+2.09%)
Mar 10, 2021 480.10 505.74 473.06 504.16 148,798 +32.40(+6.87%)
Mar 09, 2021 491.90 494.50 446.09 471.77 191,037 -29.81(-5.94%)
Mar 08, 2021 484.91 523.86 473.51 501.58 200,014 +36.84(+7.93%)
Mar 05, 2021 459.00 469.67 411.51 464.74 176,244 +34.45(+8.01%)
Mar 04, 2021 454.54 465.50 407.54 430.29 167,489 -19.18(-4.27%)
Mar 03, 2021 444.86 482.70 444.55 449.47 133,394 +11.87(+2.71%)
Mar 02, 2021 451.52 452.87 434.98 437.60 64,400 -13.58(-3.01%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.