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 (%)
Sep 30, 2020 42.05 42.78 41.78 42.78 4,949 -1.23(-2.79%)
Sep 29, 2020 44.01 44.01 44.01 44.01 969 +0.81(+1.87%)
Sep 28, 2020 43.95 43.98 43.00 43.21 8,566 -2.70(-5.88%)
Sep 25, 2020 47.93 48.00 45.90 45.90 3,100 -1.88(-3.93%)
Sep 24, 2020 48.17 48.40 47.78 47.78 1,305 -0.09(-0.18%)
Sep 23, 2020 44.95 47.87 44.95 47.87 2,112 +2.31(+5.06%)
Sep 22, 2020 47.83 48.09 45.55 45.56 10,025 -3.15(-6.47%)
Sep 21, 2020 48.59 51.03 48.59 48.72 16,908 +2.07(+4.43%)
Sep 18, 2020 44.69 46.65 44.69 46.65 11,400 +1.84(+4.10%)
Sep 17, 2020 44.89 45.26 44.67 44.81 2,757 +1.95(+4.54%)
Sep 16, 2020 41.69 42.87 41.69 42.87 1,764 +0.59(+1.40%)
Sep 15, 2020 42.17 42.27 42.04 42.27 1,884 -0.94(-2.17%)
Sep 14, 2020 43.53 43.53 43.04 43.21 2,857 -1.44(-3.22%)
Sep 11, 2020 44.30 45.55 44.30 44.65 2,700 -0.09(-0.20%)
Sep 10, 2020 44.08 44.74 44.08 44.74 3,642 +1.90(+4.45%)
Sep 09, 2020 44.17 44.17 42.32 42.83 5,665 -2.79(-6.11%)
Sep 08, 2020 45.65 46.49 44.04 45.62 8,546 +1.83(+4.19%)
Sep 04, 2020 42.32 46.17 42.32 43.78 10,700 +1.46(+3.44%)
Sep 03, 2020 39.30 43.22 39.25 42.33 8,868 +3.73(+9.65%)
Sep 02, 2020 39.80 39.80 38.55 38.60 2,455 -1.94(-4.78%)
Sep 01, 2020 40.65 40.73 40.54 40.54 1,930 -0.98(-2.36%)
Aug 31, 2020 41.35 41.52 41.15 41.52 2,185 +0.09(+0.21%)
Aug 28, 2020 41.51 41.51 41.43 41.43 900 +37.23(+885.57%)
Aug 27, 2020 4.160 4.230 4.104 4.204 11,615 +0.02(+0.56%)
Aug 26, 2020 4.260 4.285 4.151 4.180 18,896 -0.10(-2.34%)
Aug 25, 2020 4.330 4.372 4.280 4.280 18,311 -0.06(-1.38%)
Aug 24, 2020 4.470 4.470 4.320 4.340 29,369 -0.19(-4.20%)
Aug 21, 2020 4.580 4.585 4.530 4.530 14,300 -0.07(-1.61%)
Aug 20, 2020 4.700 4.700 4.575 4.605 15,903 +0.01(+0.32%)
Aug 19, 2020 4.510 4.590 4.471 4.590 29,021 +0.06(+1.32%)
Aug 18, 2020 4.550 4.650 4.500 4.530 57,076 -0.08(-1.72%)
Aug 17, 2020 4.700 4.725 4.599 4.609 36,074 -0.18(-3.78%)
Aug 14, 2020 4.810 4.833 4.770 4.790 34,300 +0.00(+0.00%)
Aug 13, 2020 4.840 4.840 4.715 4.790 41,148 +0.01(+0.21%)
Aug 12, 2020 4.860 4.885 4.750 4.780 41,448 -0.21(-4.21%)
Aug 11, 2020 4.840 5.010 4.785 4.990 43,482 +0.04(+0.81%)
Aug 10, 2020 5.110 5.110 4.948 4.950 37,100 -0.18(-3.53%)
Aug 07, 2020 5.140 5.250 5.090 5.131 28,600 -0.05(-0.94%)
Aug 06, 2020 5.310 5.310 5.160 5.180 10,165 -0.06(-1.15%)
Aug 05, 2020 5.390 5.390 5.230 5.240 13,190 -0.19(-3.50%)
Aug 04, 2020 5.620 5.620 5.430 5.430 17,003 -0.13(-2.34%)
Aug 03, 2020 5.520 5.580 5.490 5.560 21,021 -0.01(-0.18%)
Jul 31, 2020 5.450 5.720 5.419 5.570 27,200 -0.04(-0.72%)
Jul 30, 2020 5.740 5.791 5.569 5.610 50,379 -0.01(-0.17%)
Jul 29, 2020 5.677 5.697 5.590 5.620 13,162 -0.17(-2.96%)
Jul 28, 2020 5.610 5.792 5.610 5.792 22,475 +0.17(+3.08%)
Jul 27, 2020 5.640 5.710 5.580 5.618 23,411 -0.10(-1.78%)
Jul 24, 2020 5.840 5.935 5.670 5.720 67,600 -0.06(-1.04%)
Jul 23, 2020 5.570 5.870 5.525 5.780 45,351 +0.26(+4.65%)
Jul 22, 2020 5.680 5.680 5.520 5.523 19,172 -0.14(-2.42%)
Jul 21, 2020 5.600 5.710 5.530 5.660 26,626 -0.04(-0.70%)
Jul 20, 2020 6.000 6.000 5.650 5.700 24,811 -0.27(-4.56%)
Jul 17, 2020 5.890 6.010 5.860 5.972 9,600 +0.07(+1.23%)
Jul 16, 2020 6.003 6.020 5.865 5.900 35,137 +0.04(+0.74%)
Jul 15, 2020 5.840 6.060 5.800 5.857 66,995 -0.25(-4.15%)
Jul 14, 2020 6.360 6.610 6.105 6.110 46,220 -0.20(-3.17%)
Jul 13, 2020 5.990 6.323 5.631 6.310 83,722 +0.24(+3.95%)
Jul 10, 2020 6.330 6.360 6.060 6.070 29,700 -0.20(-3.19%)
Jul 09, 2020 6.230 6.550 6.219 6.270 39,703 +0.00(+0.00%)
Jul 08, 2020 6.490 6.490 6.270 6.270 41,692 -0.23(-3.54%)
Jul 07, 2020 6.260 6.510 6.240 6.500 19,798 +0.30(+4.84%)
Jul 06, 2020 6.400 6.405 6.200 6.200 46,297 -0.48(-7.19%)
Jul 02, 2020 6.500 6.700 6.340 6.680 36,900 -0.07(-1.04%)
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.