Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Dec 31, 2019 961.25 979.48 960.75 971.82 639 +3.80(+0.39%)
Dec 30, 2019 983.20 983.20 966.46 968.02 787 +0.75(+0.08%)
Dec 27, 2019 982.02 982.02 964.41 967.26 532 -17.05(-1.73%)
Dec 26, 2019 981.15 991.38 977.80 984.31 358 +3.01(+0.31%)
Dec 24, 2019 975.57 981.52 971.39 981.31 188 +6.12(+0.63%)
Dec 23, 2019 1003 1003 970.92 975.19 776 -16.43(-1.66%)
Dec 20, 2019 999.60 1001 985.68 991.62 1,024 +4.73(+0.48%)
Dec 19, 2019 992.36 992.73 984.20 986.89 1,218 -4.73(-0.48%)
Dec 18, 2019 1012 1012 988.86 991.62 1,245 -13.62(-1.35%)
Dec 17, 2019 981.42 1006 967.69 1005 600 +30.99(+3.18%)
Dec 16, 2019 983.09 996.11 973.81 974.25 1,550 +20.49(+2.15%)
Dec 13, 2019 974.00 996.17 936.71 953.76 867 -28.02(-2.85%)
Dec 12, 2019 893.12 986.05 893.12 981.79 1,680 +84.03(+9.36%)
Dec 11, 2019 902.21 913.71 891.08 897.76 1,018 -3.89(-0.43%)
Dec 10, 2019 896.28 909.26 882.74 901.65 726 +0.38(+0.04%)
Dec 09, 2019 891.46 903.70 885.52 901.27 444 +6.48(+0.72%)
Dec 06, 2019 893.50 911.86 893.50 894.79 1,881 +33.55(+3.90%)
Dec 05, 2019 866.41 866.41 854.36 861.25 337 +10.86(+1.28%)
Dec 04, 2019 827.80 858.81 827.80 850.38 988 +30.34(+3.70%)
Dec 03, 2019 817.82 820.04 797.60 820.04 1,265 -33.57(-3.93%)
Dec 02, 2019 890.53 895.16 853.25 853.62 1,202 -16.97(-1.95%)
Nov 29, 2019 879.40 890.34 870.58 870.58 118 -13.68(-1.55%)
Nov 27, 2019 877.36 889.83 873.47 884.26 711 +17.57(+2.03%)
Nov 26, 2019 883.48 883.48 862.98 866.69 1,097 -16.94(-1.92%)
Nov 25, 2019 863.02 887.00 860.29 883.63 692 +26.12(+3.05%)
Nov 22, 2019 845.27 864.37 845.27 857.51 355 +16.80(+2.00%)
Nov 21, 2019 840.63 847.72 826.16 840.71 119 -2.15(-0.25%)
Nov 20, 2019 843.78 856.96 823.01 842.86 459 -12.43(-1.45%)
Nov 19, 2019 853.99 860.86 847.68 855.28 161 +7.23(+0.85%)
Nov 18, 2019 834.05 851.95 833.12 848.05 577 -11.69(-1.36%)
Nov 15, 2019 868.46 868.46 857.14 859.74 614 +2.60(+0.30%)
Nov 14, 2019 848.98 857.14 841.19 857.14 557 -4.08(-0.47%)
Nov 13, 2019 856.68 867.53 847.31 861.22 1,014 -28.94(-3.25%)
Nov 12, 2019 888.12 901.47 880.70 890.16 230 +2.60(+0.29%)
Nov 11, 2019 884.04 893.88 876.80 887.56 556 -12.43(-1.38%)
Nov 08, 2019 898.13 908.67 883.37 899.99 824 +1.86(+0.21%)
Nov 07, 2019 902.96 923.73 894.05 898.13 2,172 +18.36(+2.09%)
Nov 06, 2019 892.94 892.94 865.49 879.77 1,731 -14.10(-1.58%)
Nov 05, 2019 878.47 912.04 869.94 893.87 1,836 +26.15(+3.01%)
Nov 04, 2019 841.75 869.57 841.75 867.71 1,267 +48.97(+5.98%)
Nov 01, 2019 789.99 819.67 787.40 818.74 1,498 +48.04(+6.23%)
Oct 31, 2019 792.22 792.22 745.52 770.70 7,224 -39.51(-4.88%)
Oct 30, 2019 815.22 825.42 793.16 810.21 2,352 -22.82(-2.74%)
Oct 29, 2019 814.66 838.22 814.66 833.03 3,565 +12.43(+1.51%)
Oct 28, 2019 808.54 827.65 808.54 820.60 3,624 +26.34(+3.32%)
Oct 25, 2019 779.35 806.13 779.35 794.26 420 +21.89(+2.83%)
Oct 24, 2019 794.26 794.26 760.87 772.37 432 -18.18(-2.30%)
Oct 23, 2019 780.16 791.29 775.15 790.55 357 +2.17(+0.28%)
Oct 22, 2019 775.71 812.07 749.00 788.38 2,358 +11.37(+1.46%)
Oct 21, 2019 762.36 786.90 762.36 777.01 799 +28.94(+3.87%)
Oct 18, 2019 741.95 754.36 739.36 748.07 733 +17.99(+2.46%)
Oct 17, 2019 745.11 745.11 722.92 730.08 418 -1.67(-0.23%)
Oct 16, 2019 736.20 757.16 725.26 731.75 1,159 -6.49(-0.88%)
Oct 15, 2019 715.24 747.52 705.41 738.24 1,115 +35.24(+5.01%)
Oct 14, 2019 682.60 707.77 682.60 703.00 1,149 -1.19(-0.17%)
Oct 11, 2019 699.10 728.04 699.10 704.19 1,930 +39.22(+5.90%)
Oct 10, 2019 646.61 678.39 646.61 664.97 1,357 +23.37(+3.64%)
Oct 09, 2019 645.87 650.32 629.55 641.60 2,101 +11.87(+1.89%)
Oct 08, 2019 661.08 661.08 629.73 629.73 1,258 -53.05(-7.77%)
Oct 07, 2019 687.05 692.38 681.04 682.78 508 -4.27(-0.62%)
Oct 04, 2019 667.76 688.11 649.76 687.05 1,083 +27.80(+4.22%)
Oct 03, 2019 653.29 660.15 621.94 659.25 618 -2.04(-0.31%)
Oct 02, 2019 668.50 675.83 647.91 661.28 978 -25.02(-3.65%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.