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

Consumer Discretionary Bear 3X Direxion (NY: PASS )

N/A UNCHANGED
Last Price Updated: 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 8.115 8.140 7.880 7.886 40,500 -0.08(-0.98%)
May 28, 2020 7.816 8.090 7.600 7.964 36,330 +0.24(+3.16%)
May 27, 2020 7.810 8.340 7.720 7.720 31,040 -0.42(-5.16%)
May 26, 2020 7.960 8.190 7.798 8.140 80,165 -0.42(-4.92%)
May 22, 2020 8.500 8.760 8.500 8.561 29,900 +0.03(+0.31%)
May 21, 2020 8.600 8.850 8.404 8.535 66,223 -0.09(-1.04%)
May 20, 2020 8.620 8.790 8.530 8.625 62,654 -0.30(-3.42%)
May 19, 2020 9.000 9.020 8.550 8.930 48,914 +0.10(+1.13%)
May 18, 2020 9.290 9.290 8.730 8.830 81,886 -1.22(-12.14%)
May 15, 2020 10.78 10.78 10.04 10.05 36,500 -0.33(-3.23%)
May 14, 2020 11.38 11.57 10.38 10.38 83,410 -0.47(-4.34%)
May 13, 2020 10.28 11.14 10.21 10.86 90,455 +0.59(+5.71%)
May 12, 2020 9.610 10.30 9.515 10.27 41,577 +0.60(+6.16%)
May 11, 2020 9.980 9.980 9.500 9.674 30,578 +0.00(+0.04%)
May 08, 2020 10.00 10.00 9.620 9.670 38,000 -0.48(-4.73%)
May 07, 2020 10.45 10.45 10.10 10.15 20,374 -0.53(-5.00%)
May 06, 2020 10.54 10.75 10.38 10.68 13,429 -0.01(-0.06%)
May 05, 2020 10.50 10.81 10.35 10.69 56,699 -0.22(-2.02%)
May 04, 2020 12.50 12.50 10.85 10.91 80,552 -0.09(-0.82%)
May 01, 2020 11.23 11.23 10.65 11.00 106,200 +1.02(+10.22%)
Apr 30, 2020 9.840 10.18 9.765 9.980 27,668 +0.21(+2.15%)
Apr 29, 2020 9.750 10.01 9.557 9.770 25,398 -0.71(-6.77%)
Apr 28, 2020 9.830 10.59 9.820 10.48 43,195 -0.05(-0.47%)
Apr 27, 2020 10.99 10.99 10.35 10.53 56,194 -0.72(-6.40%)
Apr 24, 2020 11.63 11.73 11.05 11.25 24,600 -0.53(-4.46%)
Apr 23, 2020 11.54 11.81 11.31 11.78 29,205 -0.05(-0.46%)
Apr 22, 2020 12.05 12.05 11.60 11.83 43,304 -0.83(-6.56%)
Apr 21, 2020 12.39 12.84 12.01 12.66 57,328 +1.04(+8.95%)
Apr 20, 2020 11.50 11.65 11.05 11.62 67,527 +0.51(+4.55%)
Apr 17, 2020 11.28 11.70 11.00 11.11 62,200 -1.11(-9.05%)
Apr 16, 2020 12.58 12.77 11.77 12.22 85,163 -0.46(-3.65%)
Apr 15, 2020 13.01 13.08 12.37 12.68 108,808 +0.78(+6.58%)
Apr 14, 2020 12.54 12.69 11.82 11.90 100,112 -1.47(-10.99%)
Apr 13, 2020 13.66 14.21 13.27 13.37 78,565 -0.04(-0.30%)
Apr 09, 2020 13.26 13.84 12.73 13.41 127,300 -0.83(-5.83%)
Apr 08, 2020 14.98 15.39 14.06 14.24 82,267 -1.32(-8.48%)
Apr 07, 2020 14.26 15.72 13.64 15.56 152,557 -0.74(-4.54%)
Apr 06, 2020 18.30 19.37 16.18 16.30 136,176 -5.60(-25.57%)
Apr 03, 2020 21.33 22.75 20.95 21.90 79,300 +0.99(+4.74%)
Apr 02, 2020 21.71 22.21 20.00 20.91 110,256 -0.26(-1.23%)
Apr 01, 2020 21.30 21.50 19.89 21.17 112,913 +2.51(+13.46%)
Mar 31, 2020 17.74 18.66 17.35 18.66 34,138 +1.06(+6.02%)
Mar 30, 2020 18.51 19.31 17.35 17.60 52,560 -1.06(-5.68%)
Mar 27, 2020 19.05 19.65 17.46 18.66 76,400 +1.50(+8.76%)
Mar 26, 2020 18.51 18.80 16.75 17.16 93,431 -2.45(-12.51%)
Mar 25, 2020 20.12 21.00 16.00 19.61 132,540 -1.11(-5.36%)
Mar 24, 2020 23.01 24.00 20.68 20.72 95,102 -7.52(-26.64%)
Mar 23, 2020 29.46 31.14 27.09 28.24 123,582 -0.80(-2.75%)
Mar 20, 2020 24.99 29.05 24.00 29.04 79,414 +2.48(+9.33%)
Mar 19, 2020 30.35 34.99 24.50 26.57 123,920 -3.31(-11.08%)
Mar 18, 2020 31.48 33.98 28.14 29.87 132,591 +4.58(+18.10%)
Mar 17, 2020 27.00 34.86 23.37 25.30 119,827 -3.41(-11.88%)
Mar 16, 2020 29.48 30.51 24.25 28.70 141,667 +7.70(+36.68%)
Mar 13, 2020 20.49 29.47 20.49 21.00 174,731 -3.98(-15.94%)
Mar 12, 2020 23.33 28.48 21.69 24.98 166,201 +6.35(+34.06%)
Mar 11, 2020 18.45 19.80 17.77 18.64 119,206 +2.08(+12.56%)
Mar 10, 2020 17.32 21.04 16.56 16.56 88,828 -2.98(-15.27%)
Mar 09, 2020 21.94 25.90 18.54 19.54 123,888 +2.90(+17.42%)
Mar 06, 2020 18.73 18.73 16.51 16.64 77,414 +0.64(+4.03%)
Mar 05, 2020 15.64 16.19 15.30 16.00 66,465 +1.64(+11.45%)
Mar 04, 2020 15.45 15.72 14.31 14.35 27,578 -1.64(-10.23%)
Mar 03, 2020 15.06 16.33 14.25 15.99 50,794 +0.97(+6.43%)
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.