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 (%)
Feb 26, 2021 428.30 436.88 395.85 409.02 156,076 -29.57(-6.74%)
Feb 25, 2021 502.28 502.28 436.27 438.59 219,815 -42.71(-8.87%)
Feb 24, 2021 450.70 485.31 447.70 481.30 213,643 +41.04(+9.32%)
Feb 23, 2021 438.42 443.62 421.29 440.26 182,305 +13.14(+3.08%)
Feb 22, 2021 400.36 435.30 398.99 427.12 135,992 +24.67(+6.13%)
Feb 19, 2021 376.39 404.08 375.12 402.45 102,102 +34.79(+9.46%)
Feb 18, 2021 371.82 378.33 358.69 367.66 87,736 -13.29(-3.49%)
Feb 17, 2021 384.28 393.87 373.26 380.95 89,467 -5.17(-1.34%)
Feb 16, 2021 369.05 389.31 366.46 386.12 112,727 +31.62(+8.92%)
Feb 12, 2021 343.56 359.91 343.27 354.50 108,000 +9.63(+2.79%)
Feb 11, 2021 356.64 359.53 329.75 344.87 151,213 -7.16(-2.03%)
Feb 10, 2021 356.97 367.09 345.67 352.03 134,598 -0.25(-0.07%)
Feb 09, 2021 336.15 353.13 331.50 352.28 109,402 +11.81(+3.47%)
Feb 08, 2021 326.56 340.46 322.84 340.46 102,489 +20.47(+6.40%)
Feb 05, 2021 327.23 333.21 313.71 319.99 132,907 -1.54(-0.48%)
Feb 04, 2021 300.03 325.21 299.73 321.53 203,586 +27.86(+9.49%)
Feb 03, 2021 289.11 294.39 279.60 293.67 146,315 +7.48(+2.61%)
Feb 02, 2021 277.26 290.98 271.76 286.19 146,138 +20.72(+7.80%)
Feb 01, 2021 258.84 267.67 249.80 265.47 127,861 +13.05(+5.17%)
Jan 29, 2021 272.48 277.57 249.37 252.42 190,198 -20.60(-7.55%)
Jan 28, 2021 267.62 276.52 263.27 273.03 135,131 +13.92(+5.37%)
Jan 27, 2021 272.74 276.37 256.56 259.11 305,399 -29.57(-10.24%)
Jan 26, 2021 304.13 309.76 287.75 288.68 194,863 -12.72(-4.22%)
Jan 25, 2021 300.15 302.14 277.62 301.40 235,198 -7.18(-2.33%)
Jan 22, 2021 286.91 309.47 286.91 308.58 167,450 +11.01(+3.70%)
Jan 21, 2021 317.14 319.31 292.49 297.56 175,096 -18.52(-5.86%)
Jan 20, 2021 324.38 326.64 307.70 316.08 147,166 -7.75(-2.39%)
Jan 19, 2021 326.39 326.39 313.35 323.83 149,131 +7.35(+2.32%)
Jan 15, 2021 319.56 326.60 306.87 316.48 278,979 -21.18(-6.27%)
Jan 14, 2021 326.39 340.88 321.15 337.65 206,889 +20.70(+6.53%)
Jan 13, 2021 320.96 324.87 306.09 316.95 185,069 -7.98(-2.45%)
Jan 12, 2021 313.35 330.65 310.08 324.93 178,288 +16.07(+5.20%)
Jan 11, 2021 287.10 310.57 278.21 308.86 156,494 +12.12(+4.08%)
Jan 08, 2021 314.52 314.52 278.49 296.75 241,382 -11.85(-3.84%)
Jan 07, 2021 309.57 317.20 299.46 308.60 226,334 +19.94(+6.91%)
Jan 06, 2021 254.47 296.67 254.47 288.66 317,579 +55.24(+23.67%)
Jan 05, 2021 222.93 240.00 222.93 233.41 165,186 +8.81(+3.92%)
Jan 04, 2021 233.03 235.26 212.69 224.60 205,058 -3.51(-1.54%)
Dec 31, 2020 228.12 228.12 228.12 104,757 +4.43(+1.98%)
Dec 30, 2020 215.60 225.46 215.60 223.69 104,757 +8.30(+3.85%)
Dec 29, 2020 225.99 226.86 212.12 215.39 153,559 -10.48(-4.64%)
Dec 28, 2020 226.58 232.63 220.46 225.88 133,596 +3.97(+1.79%)
Dec 24, 2020 226.35 226.35 214.03 221.91 131,538 -2.83(-1.26%)
Dec 23, 2020 209.87 225.99 209.28 224.74 241,137 +19.86(+9.70%)
Dec 22, 2020 212.45 214.37 204.66 204.87 168,980 -4.67(-2.23%)
Dec 21, 2020 207.82 213.39 200.41 209.54 234,797 +3.47(+1.68%)
Dec 18, 2020 216.40 218.98 202.88 206.08 235,976 -10.32(-4.77%)
Dec 17, 2020 219.73 219.73 208.31 216.40 217,322 -2.63(-1.20%)
Dec 16, 2020 222.22 222.22 212.54 219.03 150,508 +0.72(+0.33%)
Dec 15, 2020 210.70 219.47 204.81 218.31 159,789 +13.49(+6.58%)
Dec 14, 2020 218.03 220.49 202.21 204.83 158,950 -4.05(-1.94%)
Dec 11, 2020 208.35 212.88 203.52 208.88 132,241 -6.31(-2.93%)
Dec 10, 2020 206.38 215.66 204.03 215.19 117,210 +2.75(+1.29%)
Dec 09, 2020 214.51 220.68 208.12 212.44 187,734 +2.56(+1.22%)
Dec 08, 2020 205.53 212.82 203.16 209.88 111,801 -0.80(-0.38%)
Dec 07, 2020 208.37 212.35 200.60 210.68 170,059 -2.43(-1.14%)
Dec 04, 2020 206.81 213.10 202.89 213.10 178,909 +13.49(+6.76%)
Dec 03, 2020 197.38 204.41 191.77 199.62 155,696 +3.11(+1.58%)
Dec 02, 2020 185.88 199.22 182.91 196.51 151,411 +9.30(+4.97%)
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.