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 (%)
Jul 31, 2020 103.16 103.18 95.20 101.39 429,895 -2.73(-2.62%)
Jul 30, 2020 102.20 104.67 95.34 104.12 481,470 -6.14(-5.57%)
Jul 29, 2020 100.77 110.79 98.03 110.27 334,381 +10.27(+10.27%)
Jul 28, 2020 99.80 104.10 99.20 99.99 291,326 -1.62(-1.60%)
Jul 27, 2020 109.68 109.68 99.69 101.61 377,129 -7.77(-7.10%)
Jul 24, 2020 111.64 116.83 109.19 109.38 308,084 -2.19(-1.96%)
Jul 23, 2020 103.44 113.70 102.22 111.57 437,259 +7.88(+7.60%)
Jul 22, 2020 103.63 106.25 99.33 103.69 252,124 -3.02(-2.83%)
Jul 21, 2020 94.92 107.04 94.24 106.70 533,953 +15.61(+17.13%)
Jul 20, 2020 94.79 96.15 89.91 91.10 310,097 -5.16(-5.37%)
Jul 17, 2020 105.65 106.00 95.56 96.26 289,992 -7.71(-7.42%)
Jul 16, 2020 101.12 110.47 98.07 103.97 280,585 -0.89(-0.84%)
Jul 15, 2020 97.07 106.53 96.19 104.86 493,329 +15.53(+17.39%)
Jul 14, 2020 92.25 95.17 85.29 89.32 505,247 -5.43(-5.73%)
Jul 13, 2020 97.00 100.22 87.70 94.75 512,435 +3.36(+3.68%)
Jul 10, 2020 79.26 91.45 79.26 91.39 426,977 +11.56(+14.49%)
Jul 09, 2020 90.04 90.34 78.03 79.82 564,389 -11.06(-12.17%)
Jul 08, 2020 91.40 95.19 85.01 90.89 384,548 -0.38(-0.41%)
Jul 07, 2020 98.64 98.96 89.87 91.27 576,401 -10.52(-10.33%)
Jul 06, 2020 106.55 112.13 98.71 101.78 324,588 +3.00(+3.03%)
Jul 02, 2020 109.89 113.47 97.78 98.79 415,518 -1.51(-1.50%)
Jul 01, 2020 116.64 116.64 99.48 100.29 298,099 -14.35(-12.51%)
Jun 30, 2020 103.57 116.41 102.54 114.64 275,220 +8.52(+8.03%)
Jun 29, 2020 99.24 109.75 96.85 106.12 267,995 +11.63(+12.31%)
Jun 26, 2020 108.66 108.66 93.30 94.49 466,290 -21.41(-18.47%)
Jun 25, 2020 102.41 116.22 101.01 115.90 250,271 +10.72(+10.20%)
Jun 24, 2020 121.07 121.07 103.33 105.18 378,250 -19.56(-15.68%)
Jun 23, 2020 135.30 139.82 124.74 124.74 243,733 -4.54(-3.51%)
Jun 22, 2020 127.27 132.55 121.27 129.28 110,114 -0.45(-0.35%)
Jun 19, 2020 140.58 140.58 120.81 129.73 294,384 -3.97(-2.97%)
Jun 18, 2020 126.59 140.73 125.05 133.70 146,234 +1.50(+1.14%)
Jun 17, 2020 146.28 148.35 131.24 132.20 237,031 -13.42(-9.22%)
Jun 16, 2020 155.79 155.79 133.49 145.62 362,725 +13.50(+10.22%)
Jun 15, 2020 109.73 134.58 107.61 132.12 294,621 +5.68(+4.49%)
Jun 12, 2020 131.56 133.31 113.12 126.44 312,786 +12.41(+10.88%)
Jun 11, 2020 127.85 134.51 112.44 114.03 384,439 -45.01(-28.30%)
Jun 10, 2020 196.33 196.33 157.90 159.05 387,601 -38.64(-19.55%)
Jun 09, 2020 195.54 206.82 185.20 197.68 225,759 -16.00(-7.49%)
Jun 08, 2020 212.46 218.10 200.28 213.68 216,867 +20.31(+10.50%)
Jun 05, 2020 212.46 212.69 190.48 193.38 316,775 +27.92(+16.88%)
Jun 04, 2020 148.10 165.46 142.20 165.46 264,206 +16.30(+10.93%)
Jun 03, 2020 135.19 153.24 135.19 149.16 265,144 +21.81(+17.13%)
Jun 02, 2020 133.19 137.25 123.47 127.35 193,538 -0.51(-0.40%)
Jun 01, 2020 126.74 134.05 122.68 127.85 126,876 +3.33(+2.67%)
May 29, 2020 131.33 131.33 119.71 124.53 195,830 -9.98(-7.42%)
May 28, 2020 159.59 159.59 132.03 134.51 266,103 -16.10(-10.69%)
May 27, 2020 143.10 151.36 131.76 150.60 302,285 +27.13(+21.97%)
May 26, 2020 112.42 127.67 111.44 123.47 266,159 +24.48(+24.73%)
May 22, 2020 102.53 106.21 95.66 98.99 197,798 -3.33(-3.25%)
May 21, 2020 101.78 107.36 101.03 102.32 169,663 -1.09(-1.06%)
May 20, 2020 96.36 104.33 96.21 103.41 166,904 +13.86(+15.47%)
May 19, 2020 102.39 102.39 89.46 89.55 224,667 -13.24(-12.88%)
May 18, 2020 88.88 104.84 88.37 102.79 404,038 +23.56(+29.73%)
May 15, 2020 78.16 82.73 76.74 79.23 212,212 -2.75(-3.35%)
May 14, 2020 69.81 83.73 63.40 81.98 400,192 +6.92(+9.22%)
May 13, 2020 89.50 89.50 70.46 75.06 270,970 -14.44(-16.13%)
May 12, 2020 107.17 109.35 89.20 89.50 205,213 -16.60(-15.65%)
May 11, 2020 118.25 118.25 102.29 106.10 150,028 -15.68(-12.88%)
May 08, 2020 113.75 122.50 112.44 121.78 94,830 +16.00(+15.13%)
May 07, 2020 106.23 116.20 104.37 105.78 78,583 +4.25(+4.19%)
May 06, 2020 115.59 116.40 100.59 101.53 82,679 -9.03(-8.16%)
May 05, 2020 126.27 129.85 109.99 110.56 86,698 -6.02(-5.16%)
May 04, 2020 116.57 118.04 107.95 116.57 77,854 -4.23(-3.50%)
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.