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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 946.34 949.06 919.49 928.70 915 -14.70(-1.56%)
Apr 29, 2019 907.75 958.63 905.73 943.39 1,708 +38.04(+4.20%)
Apr 26, 2019 863.65 905.36 863.65 905.36 1,795 +25.91(+2.95%)
Apr 25, 2019 880.00 891.60 851.33 879.45 587 -9.92(-1.12%)
Apr 24, 2019 869.16 903.52 862.17 889.37 3,370 -3.68(-0.41%)
Apr 23, 2019 835.90 893.98 829.65 893.05 2,162 +58.62(+7.02%)
Apr 22, 2019 853.36 856.51 826.89 834.43 1,635 -22.79(-2.66%)
Apr 18, 2019 876.88 884.23 851.54 857.21 1,126 -33.08(-3.72%)
Apr 17, 2019 898.56 900.03 870.08 890.29 1,420 +0.18(+0.02%)
Apr 16, 2019 843.43 891.21 840.24 890.11 3,039 +47.23(+5.60%)
Apr 15, 2019 890.11 890.11 837.37 842.88 3,146 -45.57(-5.13%)
Apr 12, 2019 872.83 893.05 841.98 888.45 4,413 +53.11(+6.36%)
Apr 11, 2019 840.31 854.46 821.38 835.35 1,623 +11.94(+1.45%)
Apr 10, 2019 800.62 825.06 780.83 823.40 14,966 +22.23(+2.78%)
Apr 09, 2019 831.49 833.33 797.49 801.17 2,811 -44.28(-5.24%)
Apr 08, 2019 834.06 856.11 833.69 845.45 7,470 -0.37(-0.04%)
Apr 05, 2019 845.64 850.05 823.97 845.82 1,507 +10.11(+1.21%)
Apr 04, 2019 799.51 841.04 799.33 835.72 14,245 +33.08(+4.12%)
Apr 03, 2019 819.36 833.64 796.39 802.64 1,733 +6.06(+0.76%)
Apr 02, 2019 790.70 814.03 782.61 796.58 2,181 +0.00(+0.00%)
Apr 01, 2019 752.47 798.78 748.43 796.58 6,012 +65.42(+8.95%)
Mar 29, 2019 756.88 762.58 727.64 731.16 2,133 -8.82(-1.19%)
Mar 28, 2019 714.80 740.35 704.33 739.98 2,739 +29.77(+4.19%)
Mar 27, 2019 708.01 721.86 690.37 710.21 5,383 +1.47(+0.21%)
Mar 26, 2019 676.95 709.29 675.66 708.74 5,052 +50.53(+7.68%)
Mar 25, 2019 659.31 677.63 641.49 658.21 3,702 +2.76(+0.42%)
Mar 22, 2019 738.69 745.31 641.30 655.45 12,821 -100.15(-13.25%)
Mar 21, 2019 780.40 793.08 747.51 755.60 4,160 -32.89(-4.17%)
Mar 20, 2019 876.33 886.61 788.40 788.49 5,706 -89.67(-10.21%)
Mar 19, 2019 967.47 968.39 876.51 878.16 2,343 -73.52(-7.73%)
Mar 18, 2019 923.25 954.44 923.25 951.68 1,219 +38.84(+4.26%)
Mar 15, 2019 909.36 934.09 906.06 912.84 3,787 -0.24(-0.03%)
Mar 14, 2019 903.31 918.88 900.01 913.08 735 +7.39(+0.82%)
Mar 13, 2019 897.26 913.39 892.32 905.69 2,134 +19.61(+2.21%)
Mar 12, 2019 891.22 901.66 877.14 886.09 1,205 -4.76(-0.53%)
Mar 11, 2019 885.90 897.81 868.68 890.85 1,068 +18.97(+2.18%)
Mar 08, 2019 840.28 878.74 840.28 871.89 1,238 +5.59(+0.65%)
Mar 07, 2019 899.22 901.48 858.00 866.30 2,076 -49.47(-5.40%)
Mar 06, 2019 952.60 983.03 912.11 915.77 3,867 -71.28(-7.22%)
Mar 05, 2019 984.66 998.40 949.12 987.04 6,419 -3.36(-0.34%)
Mar 04, 2019 998.96 1029 972.94 990.41 1,350 -15.51(-1.54%)
Mar 01, 2019 1021 1031 979.90 1006 987 +9.16(+0.92%)
Feb 28, 2019 1003 1010 996.02 996.76 334 -6.41(-0.64%)
Feb 27, 2019 973.49 1006 966.89 1003 5,153 +28.77(+2.95%)
Feb 26, 2019 986.50 1010 974.40 974.40 5,024 -33.72(-3.34%)
Feb 25, 2019 1033 1045 1006 1008 1,565 -12.00(-1.18%)
Feb 22, 2019 1015 1022 1003 1020 905 +8.16(+0.81%)
Feb 21, 2019 1037 1037 997.95 1012 1,401 -18.88(-1.83%)
Feb 20, 2019 999.69 1033 984.11 1031 1,618 +30.79(+3.08%)
Feb 19, 2019 961.94 1004 949.12 1000 3,765 +29.68(+3.06%)
Feb 15, 2019 930.12 973.39 930.12 970.37 2,619 +57.00(+6.24%)
Feb 14, 2019 915.77 922.18 893.36 913.37 2,196 -23.87(-2.55%)
Feb 13, 2019 943.80 948.93 924.01 937.24 675 +5.16(+0.55%)
Feb 12, 2019 927.68 945.63 926.85 932.08 1,369 +29.33(+3.25%)
Feb 11, 2019 888.10 902.94 881.32 902.75 1,132 +25.28(+2.88%)
Feb 08, 2019 887.74 906.98 859.52 877.48 1,462 -26.57(-2.94%)
Feb 07, 2019 915.77 935.56 883.71 904.04 14,569 +36.89(+4.25%)
Feb 06, 2019 856.59 869.05 853.29 867.15 682 +2.13(+0.25%)
Feb 05, 2019 865.20 872.71 847.43 865.02 9,679 -8.06(-0.92%)
Feb 04, 2019 849.62 873.08 835.10 873.08 2,306 +30.60(+3.63%)
Feb 01, 2019 826.36 852.56 826.36 842.48 14,495 +15.21(+1.84%)
Jan 31, 2019 842.85 847.43 778.90 827.27 15,185 -26.02(-3.05%)
Jan 30, 2019 886.09 886.09 851.82 853.29 1,073 -11.68(-1.35%)
Jan 29, 2019 864.10 883.15 864.10 864.97 1,645 -2.24(-0.26%)
Jan 28, 2019 840.10 870.70 829.47 867.21 1,124 +16.51(+1.94%)
Jan 25, 2019 832.03 857.78 823.39 850.71 2,002 +30.58(+3.73%)
Jan 24, 2019 814.63 830.31 790.11 820.12 1,251 +5.62(+0.69%)
Jan 23, 2019 829.10 832.22 799.05 814.51 1,736 +0.25(+0.03%)
Jan 22, 2019 817.19 840.76 806.70 814.26 3,627 -24.92(-2.97%)
Jan 18, 2019 806.75 840.65 787.14 839.18 14,184 +44.89(+5.65%)
Jan 17, 2019 773.22 799.04 759.66 794.29 1,491 +20.52(+2.65%)
Jan 16, 2019 749.40 779.26 732.91 773.77 3,233 +53.50(+7.43%)
Jan 15, 2019 705.42 722.83 687.47 720.27 1,080 +11.54(+1.63%)
Jan 14, 2019 686.37 721.19 686.37 708.72 1,326 +10.26(+1.47%)
Jan 11, 2019 676.84 707.62 676.84 698.46 1,266 +5.86(+0.85%)
Jan 10, 2019 688.02 698.10 666.26 692.60 1,574 -6.78(-0.97%)
Jan 09, 2019 686.74 703.13 673.36 699.38 4,073 +15.94(+2.33%)
Jan 08, 2019 677.94 687.47 645.14 683.44 2,333 +15.98(+2.39%)
Jan 07, 2019 653.39 683.99 637.08 667.46 1,339 +14.99(+2.30%)
Jan 04, 2019 628.84 655.95 628.84 652.47 3,907 +53.34(+8.90%)
Jan 03, 2019 589.99 631.95 588.89 599.14 1,331 -6.43(-1.06%)
Jan 02, 2019 549.68 605.57 549.68 605.57 1,395 +36.10(+6.34%)
Dec 31, 2018 594.21 594.21 542.90 569.47 4,382 +3.48(+0.62%)
Dec 28, 2018 537.59 584.31 537.59 565.99 3,372 +16.12(+2.93%)
Dec 27, 2018 539.60 549.87 498.65 549.87 2,547 -11.38(-2.03%)
Dec 26, 2018 493.61 561.24 480.49 561.24 4,355 +70.91(+14.46%)
Dec 24, 2018 509.00 521.49 490.33 490.33 2,075 -31.88(-6.10%)
Dec 21, 2018 552.07 568.47 518.01 522.20 1,559 -21.31(-3.92%)
Dec 20, 2018 533.86 552.19 527.12 543.51 1,687 +0.00(+0.00%)
Dec 19, 2018 595.42 611.63 538.05 543.51 2,334 -55.09(-9.20%)
Dec 18, 2018 631.76 650.61 589.90 598.60 1,281 -28.70(-4.57%)
Dec 17, 2018 643.51 667.92 624.02 627.30 1,858 -13.30(-2.08%)
Dec 14, 2018 661.18 690.50 635.31 640.59 3,085 -36.79(-5.43%)
Dec 13, 2018 741.87 741.87 672.67 677.39 1,524 -57.19(-7.79%)
Dec 12, 2018 744.96 763.36 720.56 734.58 837 +25.93(+3.66%)
Dec 11, 2018 761.36 761.36 704.53 708.65 1,118 -21.92(-3.00%)
Dec 10, 2018 774.11 775.61 706.53 730.57 4,141 -49.18(-6.31%)
Dec 07, 2018 799.97 830.21 763.18 779.75 1,921 -24.04(-2.99%)
Dec 06, 2018 815.82 815.82 746.78 803.79 3,434 -19.85(-2.41%)
Dec 04, 2018 965.35 965.35 803.98 823.65 5,808 -161.01(-16.35%)
Dec 03, 2018 1005 1027 956.80 984.66 2,377 -2.37(-0.24%)
Nov 30, 2018 958.62 998.14 958.62 987.03 5,885 +36.25(+3.81%)
Nov 29, 2018 955.34 964.53 922.37 950.78 1,255 -9.65(-1.01%)
Nov 28, 2018 946.96 964.20 897.38 960.44 976 +30.96(+3.33%)
Nov 27, 2018 945.68 957.34 915.94 929.47 464 -18.94(-2.00%)
Nov 26, 2018 932.20 969.00 932.20 948.41 1,257 +50.45(+5.62%)
Nov 23, 2018 904.88 919.82 885.39 897.96 428 -4.74(-0.52%)
Nov 21, 2018 902.70 902.70 902.70 0 +9.84(+1.10%)
Nov 20, 2018 926.74 942.77 888.30 892.86 1,494 -53.91(-5.69%)
Nov 19, 2018 952.97 971.37 929.46 946.78 449 -8.56(-0.90%)
Nov 16, 2018 937.12 959.71 933.66 955.34 570 -3.46(-0.36%)
Nov 15, 2018 877.20 960.98 871.19 958.80 2,131 +53.55(+5.92%)
Nov 14, 2018 981.20 986.85 872.83 905.25 1,519 -56.10(-5.84%)
Nov 13, 2018 965.72 1003 961.35 961.35 770 +16.94(+1.79%)
Nov 12, 2018 979.20 980.11 943.50 944.41 1,900 -39.34(-4.00%)
Nov 09, 2018 1005 1005 960.44 983.75 708 -14.75(-1.48%)
Nov 08, 2018 967.90 1017 967.90 998.50 4,228 +17.12(+1.74%)
Nov 07, 2018 980.11 992.67 933.02 981.38 8,307 +8.56(+0.88%)
Nov 06, 2018 947.63 983.32 933.91 972.82 3,983 +18.94(+1.99%)
Nov 05, 2018 947.69 961.89 942.40 953.88 1,110 +11.66(+1.24%)
Nov 02, 2018 954.61 970.64 917.63 942.22 4,968 +4.01(+0.43%)
Nov 01, 2018 922.37 941.49 917.45 938.22 3,982 +30.05(+3.31%)
Oct 31, 2018 910.71 939.49 904.27 908.16 4,801 +23.86(+2.70%)
Oct 30, 2018 865.54 886.30 840.20 884.30 1,489 +25.32(+2.95%)
Oct 29, 2018 837.85 891.92 837.85 858.98 2,682 +49.18(+6.07%)
Oct 26, 2018 798.69 833.30 775.20 809.80 1,449 -14.03(-1.70%)
Oct 25, 2018 778.84 839.02 775.93 823.83 2,995 +63.20(+8.31%)
Oct 24, 2018 866.63 866.63 758.80 760.63 3,701 -113.84(-13.02%)
Oct 23, 2018 803.07 889.57 803.07 874.47 1,985 +2.55(+0.29%)
Oct 22, 2018 950.78 972.82 863.35 871.91 2,638 -87.52(-9.12%)
Oct 19, 2018 1004 1010 956.25 959.43 2,690 -46.36(-4.61%)
Oct 18, 2018 1056 1079 1006 1006 885 -65.57(-6.12%)
Oct 17, 2018 1033 1092 1009 1071 1,254 +20.76(+1.98%)
Oct 16, 2018 1042 1054 999.88 1051 1,898 +8.75(+0.84%)
Oct 15, 2018 1036 1065 1027 1042 1,026 +4.73(+0.46%)
Oct 12, 2018 1148 1148 954.24 1037 4,650 -68.48(-6.19%)
Oct 11, 2018 1211 1211 1105 1106 2,232 -110.20(-9.06%)
Oct 10, 2018 1263 1302 1216 1216 2,431 -55.74(-4.38%)
Oct 09, 2018 1284 1293 1255 1272 906 -18.61(-1.44%)
Oct 08, 2018 1246 1295 1240 1290 1,717 +34.46(+2.74%)
Oct 05, 2018 1305 1305 1242 1256 1,130 -36.61(-2.83%)
Oct 04, 2018 1285 1347 1269 1292 3,183 +9.65(+0.75%)
Oct 03, 2018 1218 1295 1208 1283 6,320 +87.61(+7.33%)
Oct 02, 2018 1192 1226 1177 1195 6,171 -15.84(-1.31%)
Oct 01, 2018 1266 1269 1199 1211 1,191 -31.88(-2.57%)
Sep 28, 2018 1237 1259 1237 1243 1,432 -7.83(-0.63%)
Sep 27, 2018 1288 1291 1247 1251 2,697 -36.79(-2.86%)
Sep 26, 2018 1378 1378 1287 1287 4,083 -78.69(-5.76%)
Sep 25, 2018 1381 1383 1366 1366 672 -5.04(-0.37%)
Sep 24, 2018 1428 1434 1362 1371 2,035 -65.92(-4.59%)
Sep 21, 2018 1460 1472 1435 1437 809 -23.02(-1.58%)
Sep 20, 2018 1420 1481 1420 1460 1,600 +54.26(+3.86%)
Sep 19, 2018 1353 1417 1353 1406 1,472 +50.60(+3.73%)
Sep 18, 2018 1362 1369 1348 1355 1,006 -19.04(-1.39%)
Sep 17, 2018 1413 1415 1360 1374 711 -29.02(-2.07%)
Sep 14, 2018 1387 1411 1372 1403 1,117 +35.85(+2.62%)
Sep 13, 2018 1451 1451 1365 1367 3,274 -49.11(-3.47%)
Sep 12, 2018 1493 1493 1409 1417 1,772 -80.45(-5.37%)
Sep 11, 2018 1488 1523 1488 1497 477 +5.99(+0.40%)
Sep 10, 2018 1511 1515 1483 1491 796 -4.90(-0.33%)
Sep 07, 2018 1529 1529 1469 1496 627 -5.08(-0.34%)
Sep 06, 2018 1525 1534 1498 1501 674 -22.71(-1.49%)
Sep 05, 2018 1515 1536 1509 1524 961 +13.44(+0.89%)
Sep 04, 2018 1486 1522 1481 1510 936 +23.43(+1.58%)
Aug 31, 2018 1487 1487 1487 0 +22.88(+1.56%)
Aug 30, 2018 1473 1480 1456 1464 1,112 -27.92(-1.87%)
Aug 29, 2018 1493 1497 1451 1492 1,665 -1.88(-0.13%)
Aug 28, 2018 1516 1518 1472 1494 1,170 -16.05(-1.06%)
Aug 27, 2018 1529 1556 1510 1510 933 -2.36(-0.16%)
Aug 24, 2018 1536 1543 1507 1512 4,124 -15.71(-1.03%)
Aug 23, 2018 1561 1561 1512 1528 429 -32.33(-2.07%)
Aug 22, 2018 1555 1567 1547 1560 1,598 -12.53(-0.80%)
Aug 21, 2018 1533 1594 1533 1573 1,206 +51.21(+3.37%)
Aug 20, 2018 1525 1530 1487 1521 1,214 +4.73(+0.31%)
Aug 17, 2018 1474 1517 1474 1517 429 +17.07(+1.14%)
Aug 16, 2018 1443 1523 1443 1500 1,588 +64.28(+4.48%)
Aug 15, 2018 1449 1469 1427 1435 880 -47.58(-3.21%)
Aug 14, 2018 1421 1495 1421 1483 1,277 +64.29(+4.53%)
Aug 13, 2018 1435 1460 1419 1419 1,294 -24.33(-1.69%)
Aug 10, 2018 1420 1459 1407 1443 2,389 -17.80(-1.22%)
Aug 09, 2018 1489 1495 1450 1461 925 -15.44(-1.05%)
Aug 08, 2018 1453 1487 1440 1476 2,313 +27.97(+1.93%)
Aug 07, 2018 1443 1480 1438 1448 1,098 +9.99(+0.69%)
Aug 06, 2018 1435 1444 1409 1438 626 +3.63(+0.25%)
Aug 03, 2018 1483 1483 1424 1435 627 -36.14(-2.46%)
Aug 02, 2018 1404 1482 1404 1471 1,433 +40.50(+2.83%)
Aug 01, 2018 1390 1448 1390 1430 1,023 +40.50(+2.91%)
Jul 31, 2018 1407 1413 1362 1390 2,112 -25.16(-1.78%)
Jul 30, 2018 1434 1459 1414 1415 606 -20.43(-1.42%)
Jul 27, 2018 1453 1473 1407 1435 1,640 -5.26(-0.37%)
Jul 26, 2018 1427 1473 1427 1441 893 +20.52(+1.44%)
Jul 25, 2018 1454 1454 1399 1420 1,498 -45.58(-3.11%)
Jul 24, 2018 1533 1533 1448 1466 1,975 -54.33(-3.57%)
Jul 23, 2018 1477 1531 1466 1520 1,967 +59.05(+4.04%)
Jul 20, 2018 1435 1478 1433 1461 645 +21.79(+1.51%)
Jul 19, 2018 1440 1449 1415 1439 965 -11.08(-0.76%)
Jul 18, 2018 1423 1456 1419 1450 1,682 +47.66(+3.40%)
Jul 17, 2018 1413 1423 1401 1403 731 +2.47(+0.18%)
Jul 16, 2018 1357 1403 1357 1400 956 +47.12(+3.48%)
Jul 13, 2018 1392 1403 1347 1353 2,843 -45.85(-3.28%)
Jul 12, 2018 1449 1360 1399 2,905 -50.13(-3.46%)
Jul 11, 2018 1438 1478 1438 1449 612 -19.06(-1.30%)
Jul 10, 2018 1539 1540 1441 1468 2,282 -56.48(-3.70%)
Jul 09, 2018 1466 1533 1466 1525 1,965 +92.80(+6.48%)
Jul 06, 2018 1380 1446 1380 1432 751 +27.60(+1.97%)
Jul 05, 2018 1401 1407 1383 1404 538 +11.80(+0.85%)
Jul 03, 2018 1392 1392 1392 0 -12.34(-0.88%)
Jul 02, 2018 1358 1405 1327 1405 576 +35.23(+2.57%)
Jun 29, 2018 1456 1369 1369 1,511 -24.52(-1.76%)
Jun 28, 2018 1398 1426 1382 1394 1,485 -4.61(-0.33%)
Jun 27, 2018 1489 1489 1395 1399 4,982 -90.55(-6.08%)
Jun 26, 2018 1470 1489 1451 1489 993 -21.43(-1.42%)
Jun 25, 2018 1521 1538 1469 1511 1,771 -41.59(-2.68%)
Jun 22, 2018 1611 1619 1535 1552 1,015 -40.86(-2.56%)
Jun 21, 2018 1604 1627 1551 1593 911 -14.16(-0.88%)
Jun 20, 2018 1633 1634 1598 1607 1,209 +8.26(+0.52%)
Jun 19, 2018 1507 1603 1507 1599 2,396 +33.00(+2.11%)
Jun 18, 2018 1539 1584 1509 1566 1,879 +7.36(+0.47%)
Jun 15, 2018 1587 1500 1559 2,175 -19.40(-1.23%)
Jun 14, 2018 1597 1614 1541 1578 2,839 -29.62(-1.84%)
Jun 13, 2018 1616 1667 1577 1608 1,911 -5.81(-0.36%)
Jun 12, 2018 1644 1647 1590 1613 895 -33.45(-2.03%)
Jun 11, 2018 1731 1731 1628 1647 2,016 -58.66(-3.44%)
Jun 08, 2018 1683 1709 1671 1706 623 +22.05(+1.31%)
Jun 07, 2018 1707 1724 1672 1683 1,347 -3.53(-0.21%)
Jun 06, 2018 1692 1687 1,361 +86.82(+5.43%)
Jun 05, 2018 1610 1618 1573 1600 608 -14.78(-0.92%)
Jun 04, 2018 1591 1617 1578 1615 654 +45.64(+2.91%)
Jun 01, 2018 1563 1599 1562 1569 1,235 +52.24(+3.44%)
May 31, 2018 1547 1562 1511 1517 890 -41.69(-2.67%)
May 30, 2018 1523 1572 1505 1559 2,558 +75.94(+5.12%)
May 29, 2018 1543 1569 1458 1483 2,649 -110.50(-6.94%)
May 25, 2018 1593 1593 1593 0 -23.74(-1.47%)
May 24, 2018 1602 1617 1535 1617 963 -7.53(-0.46%)
May 23, 2018 1662 1664 1606 1625 1,473 -37.12(-2.23%)
May 22, 2018 1645 1705 1645 1662 2,028 +25.01(+1.53%)
May 21, 2018 1602 1654 1602 1637 695 +53.11(+3.35%)
May 18, 2018 1621 1621 1583 1584 412 -37.69(-2.32%)
May 17, 2018 1598 1627 1572 1621 784 +23.01(+1.44%)
May 16, 2018 1583 1619 1568 1598 576 +14.50(+0.92%)
May 15, 2018 1555 1613 1555 1584 1,166 +19.77(+1.26%)
May 14, 2018 1587 1587 1548 1564 250 -9.26(-0.59%)
May 11, 2018 1577 1592 1570 1573 318 +3.53(+0.22%)
May 10, 2018 1541 1586 1529 1570 806 +9.43(+0.60%)
May 09, 2018 1542 1587 1518 1560 1,155 +44.86(+2.96%)
May 08, 2018 1473 1541 1473 1515 1,113 +43.12(+2.93%)
May 07, 2018 1480 1504 1434 1472 719 +19.95(+1.37%)
May 04, 2018 1382 1487 1361 1452 1,703 +50.21(+3.58%)
May 03, 2018 1432 1434 1363 1402 1,406 -84.10(-5.66%)
May 02, 2018 1459 1495 1423 1486 1,306 +28.29(+1.94%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.