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

Travel & Vacation Bull 2X ETF Direxion (NY: OOTO )

14.31 +0.47 (+3.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2023 13.89 14.06 13.83 14.05 47,542 +0.51(+3.80%)
Jun 29, 2023 13.55 13.68 13.47 13.53 29,453 +0.06(+0.47%)
Jun 28, 2023 13.54 13.61 13.31 13.47 17,793 +0.06(+0.43%)
Jun 27, 2023 12.91 13.41 12.84 13.41 18,125 +0.92(+7.35%)
Jun 26, 2023 12.47 12.86 12.47 12.49 31,134 -0.16(-1.28%)
Jun 23, 2023 12.86 12.86 12.61 12.66 14,237 -0.43(-3.27%)
Jun 22, 2023 13.10 13.10 13.04 13.08 5,800 -0.12(-0.94%)
Jun 21, 2023 13.21 13.26 13.11 13.21 8,498 -0.01(-0.08%)
Jun 20, 2023 13.38 13.38 13.05 13.22 25,732 -0.23(-1.73%)
Jun 16, 2023 13.55 13.61 13.36 13.45 10,233 -0.14(-1.04%)
Jun 15, 2023 13.37 13.63 13.36 13.59 24,652 +1.17(+9.41%)
May 08, 2023 12.27 12.50 12.26 12.42 6,222 +0.29(+2.36%)
May 05, 2023 11.95 12.17 11.91 12.14 13,978 +0.49(+4.20%)
May 04, 2023 12.14 12.14 11.56 11.65 16,920 -0.33(-2.79%)
May 03, 2023 12.27 12.32 11.98 11.98 20,005 -0.29(-2.37%)
May 02, 2023 12.28 12.34 11.94 12.27 27,951 -0.12(-0.93%)
May 01, 2023 12.29 12.58 12.29 12.39 17,272 +0.19(+1.58%)
Apr 28, 2023 11.52 12.24 11.52 12.20 16,923 +0.55(+4.73%)
Apr 27, 2023 11.36 11.70 11.28 11.64 13,083 +0.39(+3.44%)
Apr 26, 2023 11.70 11.84 11.19 11.26 38,180 -0.36(-3.06%)
Apr 25, 2023 11.98 11.98 11.61 11.61 9,036 -0.54(-4.47%)
Apr 24, 2023 12.06 12.21 12.06 12.16 3,657 -0.03(-0.28%)
Apr 21, 2023 12.05 12.20 11.94 12.19 9,835 +0.06(+0.47%)
Apr 20, 2023 12.27 12.33 12.08 12.13 5,563 -0.21(-1.70%)
Apr 19, 2023 12.30 12.41 12.16 12.34 10,126 +0.02(+0.16%)
Apr 18, 2023 12.27 12.33 12.20 12.32 11,113 +0.30(+2.50%)
Apr 17, 2023 11.80 12.03 11.80 12.02 12,176 +0.29(+2.47%)
Apr 14, 2023 11.88 11.94 11.64 11.73 14,223 -0.04(-0.32%)
Apr 13, 2023 11.56 11.80 11.56 11.77 17,580 +0.31(+2.67%)
Apr 12, 2023 12.05 12.06 11.41 11.47 24,076 -0.51(-4.24%)
Apr 11, 2023 11.86 12.12 11.84 11.97 12,800 +0.16(+1.32%)
Apr 10, 2023 11.76 11.91 11.58 11.82 14,010 +0.18(+1.57%)
Apr 06, 2023 11.53 11.72 11.42 11.63 48,382 +0.08(+0.67%)
Apr 05, 2023 11.75 11.77 11.41 11.56 15,886 -0.35(-2.97%)
Apr 04, 2023 12.07 12.08 11.70 11.91 49,300 -0.25(-2.03%)
Apr 03, 2023 12.38 12.38 11.98 12.16 81,124 -0.27(-2.15%)
Mar 31, 2023 11.95 12.42 11.95 12.42 46,408 +0.54(+4.57%)
Mar 30, 2023 11.72 11.90 11.70 11.88 22,685 +0.37(+3.25%)
Mar 29, 2023 11.29 11.54 11.27 11.51 12,498 +0.43(+3.89%)
Mar 28, 2023 10.86 11.07 10.86 11.07 18,291 +0.20(+1.86%)
Mar 27, 2023 11.00 11.03 10.76 10.87 22,096 +0.08(+0.78%)
Mar 24, 2023 10.83 10.84 10.41 10.79 28,392 -0.23(-2.08%)
Mar 23, 2023 11.50 11.61 10.83 11.02 16,948 -0.23(-2.02%)
Mar 22, 2023 11.90 11.90 11.24 11.25 11,070 -0.57(-4.81%)
Mar 21, 2023 11.73 11.92 11.72 11.81 15,505 +0.54(+4.77%)
Mar 20, 2023 11.16 11.43 11.03 11.28 22,386 +0.26(+2.36%)
Mar 17, 2023 11.19 11.25 10.89 11.02 35,979 -0.50(-4.33%)
Mar 16, 2023 10.97 11.68 10.76 11.51 43,052 +0.40(+3.64%)
Mar 15, 2023 11.36 11.36 10.70 11.11 45,041 -0.67(-5.70%)
Mar 14, 2023 12.16 12.16 11.57 11.78 24,050 +0.11(+0.93%)
Mar 13, 2023 11.69 11.85 11.44 11.67 18,891 -0.40(-3.27%)
Mar 10, 2023 12.51 12.58 12.00 12.07 47,874 -0.59(-4.68%)
Mar 09, 2023 13.55 13.59 12.60 12.66 51,073 -0.99(-7.24%)
Mar 08, 2023 13.75 13.83 13.55 13.65 26,364 -0.09(-0.65%)
Mar 07, 2023 14.17 14.20 13.65 13.74 27,589 -0.16(-1.14%)
Mar 06, 2023 14.11 14.31 13.89 13.89 12,018 -0.22(-1.54%)
Mar 03, 2023 13.75 14.12 13.74 14.11 68,733 +0.53(+3.93%)
Mar 02, 2023 13.19 13.66 13.19 13.58 15,519 +0.25(+1.85%)
Mar 01, 2023 13.29 13.34 13.19 13.33 5,068 +0.13(+0.97%)
Feb 28, 2023 13.25 13.42 13.20 13.20 5,521 +0.04(+0.30%)
Feb 27, 2023 13.16 13.40 13.14 13.16 12,022 +0.22(+1.68%)
Feb 24, 2023 12.94 13.12 12.74 12.95 13,950 -0.40(-3.03%)
Feb 23, 2023 13.58 13.58 13.07 13.35 8,367 +0.07(+0.52%)
Feb 22, 2023 13.23 13.50 13.21 13.28 13,598 +0.05(+0.37%)
Feb 21, 2023 13.38 13.65 13.16 13.23 113,256 -0.62(-4.49%)
Feb 17, 2023 14.09 14.09 13.64 13.85 34,549 -0.36(-2.50%)
Feb 16, 2023 14.44 14.62 14.13 14.21 38,963 -0.46(-3.16%)
Feb 15, 2023 14.45 14.78 14.40 14.67 47,014 +0.36(+2.48%)
Feb 14, 2023 13.79 14.40 13.79 14.32 52,717 +0.37(+2.62%)
Feb 13, 2023 13.65 14.05 13.48 13.95 34,442 +0.43(+3.21%)
Feb 10, 2023 13.83 13.84 13.33 13.52 54,010 -0.71(-5.00%)
Feb 09, 2023 14.58 14.81 14.05 14.23 57,969 +0.00(+0.00%)
Feb 08, 2023 14.38 14.58 14.22 14.23 8,787 -0.21(-1.44%)
Feb 07, 2023 14.21 14.52 13.92 14.44 87,307 +0.32(+2.24%)
Feb 06, 2023 13.94 14.12 13.93 14.12 21,176 -0.12(-0.83%)
Feb 03, 2023 14.15 14.56 14.08 14.24 26,231 -0.34(-2.30%)
Feb 02, 2023 14.25 14.73 14.21 14.58 53,789 +0.55(+3.94%)
Feb 01, 2023 13.81 14.24 13.52 14.02 26,779 +0.38(+2.75%)
Jan 31, 2023 13.35 13.65 13.35 13.65 10,234 +0.25(+1.84%)
Jan 30, 2023 13.68 13.78 13.29 13.40 48,491 -0.44(-3.21%)
Jan 27, 2023 13.64 14.06 13.63 13.85 60,287 +0.08(+0.57%)
Jan 26, 2023 13.80 13.80 13.46 13.77 74,051 +0.27(+2.00%)
Jan 25, 2023 12.92 13.51 12.84 13.50 56,267 +0.23(+1.76%)
Jan 24, 2023 13.17 13.42 13.17 13.26 27,455 +0.07(+0.52%)
Jan 23, 2023 12.85 13.28 12.85 13.19 27,206 +0.28(+2.14%)
Jan 20, 2023 12.58 12.99 12.57 12.92 28,302 +0.60(+4.89%)
Jan 19, 2023 12.18 12.41 12.05 12.31 18,082 -0.07(-0.55%)
Jan 18, 2023 12.86 13.01 12.29 12.38 24,184 -0.37(-2.88%)
Jan 17, 2023 12.59 12.75 12.44 12.75 14,190 +0.18(+1.41%)
Jan 13, 2023 12.24 12.63 12.15 12.57 26,994 +0.13(+1.03%)
Jan 12, 2023 11.92 12.44 11.91 12.44 53,148 +0.67(+5.70%)
Jan 11, 2023 11.44 11.82 11.44 11.77 25,289 +0.34(+2.94%)
Jan 10, 2023 11.10 11.44 11.04 11.44 56,505 +0.23(+2.03%)
Jan 09, 2023 11.14 11.32 11.04 11.21 48,321 +0.25(+2.25%)
Jan 06, 2023 10.63 10.98 10.48 10.96 19,207 +0.46(+4.42%)
Jan 05, 2023 10.35 10.50 10.27 10.50 10,163 -0.03(-0.28%)
Jan 04, 2023 10.05 10.61 10.05 10.53 27,000 +0.82(+8.44%)
Jan 03, 2023 10.07 10.08 9.678 9.707 13,646 +0.01(+0.10%)
Dec 30, 2022 9.421 9.727 9.421 9.697 56,781 +0.02(+0.20%)
Dec 29, 2022 9.451 9.728 9.302 9.678 61,238 +0.45(+4.93%)
Dec 28, 2022 9.697 9.776 9.214 9.223 33,757 -0.46(-4.79%)
Dec 27, 2022 9.737 9.885 9.638 9.688 23,308 -0.12(-1.21%)
Dec 23, 2022 9.609 9.826 9.475 9.806 31,537 +0.11(+1.12%)
Dec 22, 2022 9.905 9.944 9.357 9.697 121,032 -0.33(-3.25%)
Dec 21, 2022 9.984 10.20 9.984 10.02 28,465 +0.05(+0.49%)
Dec 20, 2022 9.836 10.06 9.836 9.974 19,562 +0.06(+0.60%)
Dec 19, 2022 10.28 10.28 9.786 9.915 50,209 -0.40(-3.92%)
Dec 16, 2022 10.40 10.59 10.18 10.32 92,338 -0.24(-2.23%)
Dec 15, 2022 10.85 10.85 10.47 10.55 42,468 -0.46(-4.14%)
Dec 14, 2022 11.20 11.29 10.80 11.01 22,610 -0.23(-2.02%)
Dec 13, 2022 11.88 12.10 11.04 11.24 55,906 -0.11(-0.96%)
Dec 12, 2022 10.95 11.36 10.86 11.35 17,050 +0.36(+3.23%)
Dec 09, 2022 11.03 11.15 10.92 10.99 36,592 -0.05(-0.45%)
Dec 08, 2022 10.90 11.22 10.87 11.04 17,892 +0.39(+3.62%)
Dec 07, 2022 10.79 10.82 10.60 10.65 32,131 -0.40(-3.58%)
Dec 06, 2022 11.31 11.32 10.99 11.05 14,592 -0.26(-2.27%)
Dec 05, 2022 11.70 11.70 11.27 11.31 18,879 -0.32(-2.79%)
Dec 02, 2022 10.80 11.69 10.80 11.63 33,214 +0.04(+0.33%)
Dec 01, 2022 11.67 11.77 11.47 11.59 46,069 +0.05(+0.43%)
Nov 30, 2022 10.96 11.54 10.89 11.54 67,892 +0.78(+7.27%)
Nov 29, 2022 10.59 10.95 10.59 10.76 4,165 +0.11(+1.00%)
Nov 28, 2022 10.75 10.75 10.56 10.66 10,299 -0.17(-1.58%)
Nov 25, 2022 10.58 11.01 10.56 10.83 21,695 +0.23(+2.17%)
Nov 23, 2022 10.59 10.96 10.59 10.60 40,244 +0.03(+0.28%)
Nov 22, 2022 10.51 10.72 10.35 10.57 64,910 -0.02(-0.20%)
Nov 21, 2022 10.64 10.72 10.42 10.59 69,798 -0.02(-0.18%)
Nov 18, 2022 10.98 10.98 10.53 10.61 36,535 -0.07(-0.65%)
Nov 17, 2022 10.56 10.74 10.32 10.68 22,044 -0.22(-1.99%)
Nov 16, 2022 11.08 11.08 10.82 10.89 12,613 -0.36(-3.16%)
Nov 15, 2022 11.49 11.64 11.06 11.25 58,335 +0.36(+3.26%)
Nov 14, 2022 11.17 11.37 10.89 10.89 16,398 -0.41(-3.67%)
Nov 11, 2022 10.65 11.40 10.65 11.31 70,868 +0.77(+7.31%)
Nov 10, 2022 10.33 10.70 10.28 10.54 76,519 +0.99(+10.41%)
Nov 09, 2022 9.757 9.934 9.500 9.543 245,218 -0.53(-5.26%)
Nov 08, 2022 9.974 10.28 9.826 10.07 35,700 +0.11(+1.09%)
Nov 07, 2022 10.09 10.09 9.628 9.964 72,786 +0.09(+0.90%)
Nov 04, 2022 9.974 10.26 9.668 9.875 28,920 +0.41(+4.38%)
Nov 03, 2022 9.411 9.707 9.101 9.460 24,259 -0.23(-2.35%)
Nov 02, 2022 10.09 10.61 9.599 9.688 59,045 -0.68(-6.56%)
Nov 01, 2022 10.53 10.86 10.37 10.37 54,964 +0.08(+0.77%)
Oct 31, 2022 10.26 10.37 10.05 10.29 35,781 +0.10(+0.97%)
Oct 28, 2022 9.786 10.27 9.579 10.19 45,101 +0.40(+4.14%)
Oct 27, 2022 10.19 10.27 9.786 9.786 37,893 -0.15(-1.49%)
Oct 26, 2022 9.806 10.32 9.707 9.934 69,782 +0.23(+2.34%)
Oct 25, 2022 9.451 9.836 9.401 9.707 91,613 +0.41(+4.46%)
Oct 24, 2022 9.490 9.510 9.004 9.293 32,886 -0.25(-2.59%)
Oct 21, 2022 9.016 9.609 9.016 9.539 67,638 +0.47(+5.23%)
Oct 20, 2022 9.135 9.549 9.054 9.065 26,224 -0.04(-0.43%)
Oct 19, 2022 9.233 9.480 9.028 9.105 26,468 -0.28(-2.95%)
Oct 18, 2022 9.707 9.747 9.188 9.381 44,799 +0.32(+3.49%)
Oct 17, 2022 8.759 9.125 8.759 9.065 24,654 +0.51(+6.00%)
Oct 14, 2022 8.986 9.095 8.532 8.552 44,508 -0.16(-1.81%)
Oct 13, 2022 8.088 8.863 7.979 8.710 40,403 +0.18(+2.08%)
Oct 12, 2022 8.285 8.611 8.216 8.532 32,561 +0.30(+3.60%)
Oct 11, 2022 8.394 8.463 7.950 8.236 52,608 -0.24(-2.80%)
Oct 10, 2022 8.611 8.838 8.335 8.473 58,120 -0.41(-4.67%)
Oct 07, 2022 8.740 9.023 8.690 8.888 34,401 -0.36(-3.85%)
Oct 06, 2022 9.618 9.628 9.214 9.243 15,231 -0.20(-2.09%)
Oct 05, 2022 9.085 9.569 9.037 9.441 31,193 -0.04(-0.42%)
Oct 04, 2022 9.026 9.480 8.951 9.480 64,383 +0.97(+11.37%)
Oct 03, 2022 8.374 8.572 7.999 8.512 80,847 +0.28(+3.36%)
Sep 30, 2022 8.345 8.562 8.206 8.236 26,185 -0.21(-2.46%)
Sep 29, 2022 8.670 8.692 8.394 8.443 20,752 -0.52(-5.84%)
Sep 28, 2022 8.473 9.163 8.473 8.967 33,631 +0.40(+4.61%)
Sep 27, 2022 8.789 8.888 8.374 8.572 48,607 +0.23(+2.72%)
Sep 26, 2022 8.295 8.907 8.295 8.345 41,105 -0.07(-0.82%)
Sep 23, 2022 8.443 8.532 8.157 8.414 125,437 -0.40(-4.48%)
Sep 22, 2022 9.520 9.559 8.740 8.809 54,848 -0.77(-8.04%)
Sep 21, 2022 10.53 10.53 9.530 9.579 74,898 -0.95(-9.01%)
Sep 20, 2022 10.75 10.82 10.43 10.53 24,108 -0.18(-1.66%)
Sep 19, 2022 10.12 10.70 9.984 10.70 86,197 +0.40(+3.84%)
Sep 16, 2022 10.67 10.92 10.22 10.31 66,399 -1.16(-10.08%)
Sep 15, 2022 10.92 11.48 10.89 11.47 59,665 +0.54(+4.97%)
Sep 14, 2022 10.42 10.99 10.25 10.92 58,982 +0.10(+0.91%)
Sep 13, 2022 10.81 11.13 10.55 10.82 86,551 -0.74(-6.41%)
Sep 12, 2022 11.49 11.67 11.42 11.56 83,324 +0.33(+2.90%)
Sep 09, 2022 10.82 11.24 10.82 11.24 44,573 +0.57(+5.37%)
Sep 08, 2022 10.33 10.67 10.12 10.67 266,229 +0.07(+0.65%)
Sep 07, 2022 9.737 10.60 9.609 10.60 295,386 +0.72(+7.32%)
Sep 06, 2022 10.14 10.14 9.535 9.873 53,844 -0.20(-1.98%)
Sep 02, 2022 10.41 10.41 9.925 10.07 20,327 -0.04(-0.39%)
Sep 01, 2022 9.994 10.11 9.554 10.11 65,359 -0.10(-0.97%)
Aug 31, 2022 10.48 10.66 10.21 10.21 19,322 -0.12(-1.15%)
Aug 30, 2022 10.73 10.91 10.07 10.33 88,746 -0.19(-1.78%)
Aug 29, 2022 10.58 10.79 10.48 10.52 31,036 -0.37(-3.36%)
Aug 26, 2022 11.68 11.84 10.80 10.88 63,060 -0.80(-6.85%)
Aug 25, 2022 11.36 11.83 11.36 11.68 61,149 +0.44(+3.95%)
Aug 24, 2022 10.74 11.29 10.73 11.24 21,416 +0.38(+3.45%)
Aug 23, 2022 10.67 11.03 10.67 10.86 60,736 +0.20(+1.85%)
Aug 22, 2022 10.96 10.96 10.55 10.67 108,902 -0.71(-6.27%)
Aug 19, 2022 11.92 11.92 11.22 11.38 355,415 -0.66(-5.48%)
Aug 18, 2022 12.05 12.05 11.80 12.04 75,131 +0.00(+0.00%)
Aug 17, 2022 12.34 12.34 11.79 12.04 188,594 -0.58(-4.62%)
Aug 16, 2022 12.27 12.64 12.18 12.62 72,885 +0.35(+2.82%)
Aug 15, 2022 11.94 12.41 11.94 12.27 81,030 +0.08(+0.65%)
Aug 12, 2022 11.79 12.20 11.70 12.20 90,084 +0.39(+3.26%)
Aug 11, 2022 12.07 12.23 11.65 11.81 158,552 +0.39(+3.37%)
Aug 10, 2022 11.47 11.64 11.24 11.43 249,368 +0.47(+4.33%)
Aug 09, 2022 11.20 11.21 10.74 10.95 48,349 -0.31(-2.72%)
Aug 08, 2022 11.33 11.63 11.15 11.26 58,410 +0.21(+1.88%)
Aug 05, 2022 10.99 11.25 10.89 11.05 46,322 -0.15(-1.32%)
Aug 04, 2022 11.26 11.36 11.06 11.20 61,179 -0.04(-0.35%)
Aug 03, 2022 11.00 11.25 10.84 11.24 76,840 +0.50(+4.62%)
Aug 02, 2022 10.40 11.04 10.39 10.74 340,272 +0.09(+0.81%)
Aug 01, 2022 10.53 10.79 10.37 10.66 42,442 -0.09(-0.83%)
Jul 29, 2022 10.55 10.74 10.28 10.74 29,286 +0.10(+0.93%)
Jul 28, 2022 10.44 10.71 10.09 10.65 99,256 +0.02(+0.19%)
Jul 27, 2022 10.30 10.64 10.16 10.63 147,972 +0.75(+7.60%)
Jul 26, 2022 9.994 10.07 9.826 9.876 27,981 -0.45(-4.40%)
Jul 25, 2022 10.13 10.33 9.974 10.33 25,131 +0.18(+1.76%)
Jul 22, 2022 10.48 10.63 10.04 10.15 119,186 -0.37(-3.48%)
Jul 21, 2022 10.59 10.59 10.11 10.52 198,895 -0.22(-2.02%)
Jul 20, 2022 10.33 10.79 10.29 10.73 66,234 +0.41(+3.94%)
Jul 19, 2022 9.836 10.35 9.836 10.33 87,898 +0.82(+8.61%)
Jul 18, 2022 9.539 9.905 9.431 9.509 98,108 +0.27(+2.87%)
Jul 15, 2022 9.125 9.293 8.764 9.243 100,829 +0.46(+5.29%)
Jul 14, 2022 8.799 9.026 8.690 8.779 30,550 -0.28(-3.05%)
Jul 13, 2022 8.601 9.154 8.404 9.056 42,645 +0.00(+0.00%)
Jul 12, 2022 8.601 9.194 8.601 9.056 69,245 +0.39(+4.44%)
Jul 11, 2022 8.878 8.986 8.503 8.670 77,093 -0.52(-5.69%)
Jul 08, 2022 9.332 9.367 8.888 9.194 106,531 -0.15(-1.59%)
Jul 07, 2022 9.087 9.426 9.085 9.342 72,253 +0.43(+4.88%)
Jul 06, 2022 9.184 9.381 8.720 8.907 75,361 -0.36(-3.90%)
Jul 05, 2022 8.789 9.293 8.456 9.268 60,683 +0.12(+1.36%)
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.