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 (%)
Mar 31, 2022 426.57 439.69 406.64 406.74 89,099 -23.56(-5.48%)
Mar 30, 2022 473.22 473.41 417.66 430.30 144,199 -42.72(-9.03%)
Mar 29, 2022 465.36 480.11 456.07 473.02 95,506 +24.14(+5.38%)
Mar 28, 2022 455.30 456.36 430.01 448.88 83,569 -13.22(-2.86%)
Mar 25, 2022 440.65 463.64 437.49 462.11 72,369 +25.38(+5.81%)
Mar 24, 2022 439.40 443.33 421.01 436.72 66,628 +10.92(+2.56%)
Mar 23, 2022 462.68 466.22 423.88 425.80 133,372 -49.14(-10.35%)
Mar 22, 2022 469.38 488.06 467.18 474.94 77,759 +22.60(+5.00%)
Mar 21, 2022 469.75 481.89 439.72 452.34 73,537 -7.17(-1.56%)
Mar 18, 2022 460.18 465.92 427.87 459.51 119,738 -2.96(-0.64%)
Mar 17, 2022 458.94 466.59 440.87 462.48 85,620 -15.78(-3.30%)
Mar 16, 2022 454.54 483.61 449.49 478.25 129,442 +41.78(+9.57%)
Mar 15, 2022 442.97 453.97 417.83 436.47 76,363 +2.39(+0.55%)
Mar 14, 2022 445.65 462.77 427.02 434.08 107,205 +6.79(+1.59%)
Mar 11, 2022 436.76 455.31 425.38 427.29 73,127 +0.48(+0.11%)
Mar 10, 2022 408.84 426.81 68,843 +1.43(+0.34%)
Mar 09, 2022 420.89 436.66 418.11 425.38 117,383 +40.54(+10.53%)
Mar 08, 2022 389.72 417.06 372.60 384.84 143,944 +7.94(+2.11%)
Mar 07, 2022 422.51 431.79 375.28 376.90 118,730 -54.31(-12.59%)
Mar 04, 2022 459.04 459.90 413.33 431.21 206,247 -57.37(-11.74%)
Mar 03, 2022 501.97 507.59 474.81 488.58 61,232 -9.66(-1.94%)
Mar 02, 2022 458.37 508.07 453.20 498.24 130,461 +57.46(+13.04%)
Mar 01, 2022 511.91 515.64 425.57 440.77 217,933 -86.43(-16.39%)
Feb 28, 2022 489.54 527.69 487.64 527.21 62,911 +9.94(+1.92%)
Feb 25, 2022 466.59 520.61 484.85 517.26 88,088 +63.20(+13.92%)
Feb 24, 2022 429.78 459.32 405.01 454.06 131,263 -26.77(-5.57%)
Feb 23, 2022 516.31 529.02 474.72 480.84 51,170 -26.10(-5.15%)
Feb 22, 2022 510.76 524.72 495.46 506.94 47,687 -8.03(-1.56%)
Feb 18, 2022 514.97 0 +2.30(+0.45%)
Feb 17, 2022 546.90 548.91 509.62 512.67 52,643 -52.30(-9.26%)
Feb 16, 2022 547.67 573.38 544.99 564.98 38,931 +4.21(+0.75%)
Feb 15, 2022 540.21 562.87 535.03 560.77 57,789 +41.50(+7.99%)
Feb 14, 2022 538.78 552.64 505.61 519.27 67,116 -13.39(-2.51%)
Feb 11, 2022 533.90 570.81 521.38 532.66 91,889 -13.58(-2.49%)
Feb 10, 2022 549.39 576.64 535.53 546.24 96,697 -3.44(-0.63%)
Feb 09, 2022 569.85 573.68 544.13 549.68 76,276 -16.45(-2.91%)
Feb 08, 2022 539.54 568.25 538.78 566.12 95,408 +41.21(+7.85%)
Feb 07, 2022 521.47 533.42 509.62 524.91 50,631 +7.17(+1.39%)
Feb 04, 2022 500.05 528.24 491.39 517.74 80,965 +27.54(+5.62%)
Feb 03, 2022 499.77 486.00 490.21 54,769 -7.94(-1.59%)
Feb 02, 2022 502.44 504.36 480.93 498.14 45,042 -4.78(-0.95%)
Feb 01, 2022 478.73 505.03 466.11 502.92 51,457 +24.19(+5.05%)
Jan 31, 2022 458.75 480.64 478.73 71,451 +10.42(+2.23%)
Jan 28, 2022 462.00 468.33 432.93 468.31 90,993 +6.79(+1.47%)
Jan 27, 2022 499.77 527.59 448.90 461.52 125,270 -31.27(-6.34%)
Jan 26, 2022 518.99 530.55 469.46 492.79 86,842 -8.89(-1.77%)
Jan 25, 2022 485.81 517.51 457.79 501.68 70,766 -0.67(-0.13%)
Jan 24, 2022 453.59 507.13 442.02 502.35 97,278 +21.80(+4.54%)
Jan 21, 2022 502.83 521.85 478.64 480.55 133,136 -30.60(-5.99%)
Jan 20, 2022 556.66 577.02 507.51 511.14 112,493 -45.13(-8.11%)
Jan 19, 2022 616.51 617.75 554.75 556.27 120,767 -49.43(-8.16%)
Jan 18, 2022 642.61 647.01 600.83 605.71 78,540 -41.30(-6.38%)
Jan 14, 2022 647.01 0 +17.21(+2.73%)
Jan 13, 2022 625.21 644.81 622.44 629.80 88,457 +11.19(+1.81%)
Jan 12, 2022 618.61 632.59 603.32 618.61 74,367 +5.45(+0.89%)
Jan 11, 2022 614.22 615.08 582.28 613.16 73,030 +6.31(+1.04%)
Jan 10, 2022 620.43 626.64 583.24 606.85 117,574 -4.01(-0.66%)
Jan 07, 2022 597.00 614.31 583.63 610.87 110,234 +17.40(+2.93%)
Jan 06, 2022 555.03 597.77 549.01 593.47 117,364 +59.95(+11.24%)
Jan 05, 2022 551.30 565.45 531.42 533.52 110,584 -9.66(-1.78%)
Jan 04, 2022 517.26 557.52 516.36 543.18 150,210 +42.55(+8.50%)
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.