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 (%)
Sep 30, 2021 452.39 456.74 429.65 428.85 106,006 -17.97(-4.02%)
Sep 29, 2021 436.65 451.76 426.03 446.81 130,319 +14.11(+3.26%)
Sep 28, 2021 452.02 455.36 429.06 432.70 221,616 -10.88(-2.45%)
Sep 27, 2021 409.30 451.25 408.38 443.59 277,930 +45.96(+11.56%)
Sep 24, 2021 381.84 403.23 380.64 397.63 187,457 +12.07(+3.13%)
Sep 23, 2021 358.57 391.39 353.99 385.56 221,958 +39.27(+11.34%)
Sep 22, 2021 339.84 356.14 338.88 346.29 166,544 +16.38(+4.97%)
Sep 21, 2021 338.12 341.34 323.15 329.91 146,673 -2.29(-0.69%)
Sep 20, 2021 333.20 333.20 314.03 332.20 375,043 -26.85(-7.48%)
Sep 17, 2021 359.34 367.76 351.49 359.05 135,276 +2.48(+0.69%)
Sep 16, 2021 365.86 371.57 350.14 356.58 123,174 -3.85(-1.07%)
Sep 15, 2021 345.68 363.17 345.68 360.43 163,477 +16.54(+4.81%)
Sep 14, 2021 371.57 373.86 339.16 343.89 272,394 -23.88(-6.49%)
Sep 13, 2021 365.40 373.48 356.33 367.76 205,064 +12.08(+3.40%)
Sep 10, 2021 375.38 377.10 354.69 355.68 215,593 -12.84(-3.48%)
Sep 09, 2021 363.07 380.38 360.14 368.52 136,270 +4.65(+1.28%)
Sep 08, 2021 376.45 376.68 360.27 363.88 147,178 -14.92(-3.94%)
Sep 07, 2021 388.34 400.98 377.62 378.80 173,497 -4.44(-1.16%)
Sep 03, 2021 390.63 395.96 378.62 383.23 148,677 -3.70(-0.96%)
Sep 02, 2021 388.32 398.36 383.01 386.93 131,334 -0.88(-0.23%)
Sep 01, 2021 399.07 399.09 378.03 387.81 162,159 -8.31(-2.10%)
Aug 31, 2021 389.16 401.76 382.19 396.12 140,904 +9.89(+2.56%)
Aug 30, 2021 417.42 417.42 385.29 386.23 139,486 -28.32(-6.83%)
Aug 27, 2021 388.78 416.66 385.03 414.54 168,697 +31.71(+8.28%)
Aug 26, 2021 403.01 405.78 381.86 382.83 128,169 -18.05(-4.50%)
Aug 25, 2021 393.71 414.27 390.04 400.88 128,883 +11.43(+2.94%)
Aug 24, 2021 386.07 393.68 381.23 389.45 79,623 +6.96(+1.82%)
Aug 23, 2021 379.88 387.05 375.38 382.49 141,813 +11.83(+3.19%)
Aug 20, 2021 352.75 371.57 346.71 370.66 122,498 +20.14(+5.75%)
Aug 19, 2021 352.33 363.00 341.77 350.52 201,339 -15.30(-4.18%)
Aug 18, 2021 375.19 387.77 364.58 365.82 129,051 -10.56(-2.80%)
Aug 17, 2021 384.91 392.48 361.93 376.38 161,237 -19.49(-4.92%)
Aug 16, 2021 392.08 398.94 378.60 395.87 83,551 -4.55(-1.14%)
Aug 13, 2021 415.78 417.80 397.75 400.42 123,809 -13.87(-3.35%)
Aug 12, 2021 424.87 424.87 406.82 414.29 146,201 -7.74(-1.83%)
Aug 11, 2021 407.97 422.43 392.51 422.03 236,772 +21.25(+5.30%)
Aug 10, 2021 388.78 405.28 381.00 400.78 197,077 +12.25(+3.15%)
Aug 09, 2021 392.53 404.67 380.19 388.53 169,890 -7.97(-2.01%)
Aug 06, 2021 374.16 405.11 374.16 396.50 260,398 +33.23(+9.15%)
Aug 05, 2021 349.96 363.73 347.98 363.26 155,131 +19.93(+5.81%)
Aug 04, 2021 340.17 355.81 333.98 343.33 125,355 -9.26(-2.63%)
Aug 03, 2021 340.19 354.61 320.20 352.59 215,837 +17.30(+5.16%)
Aug 02, 2021 348.71 373.48 333.46 335.29 186,207 -9.11(-2.64%)
Jul 30, 2021 353.60 368.43 340.65 344.40 132,736 -14.56(-4.06%)
Jul 29, 2021 360.48 368.24 349.98 358.96 126,656 +7.51(+2.14%)
Jul 28, 2021 345.37 361.04 329.81 351.45 174,446 +12.33(+3.64%)
Jul 27, 2021 336.53 345.91 325.35 339.12 105,872 -4.67(-1.36%)
Jul 26, 2021 332.24 353.63 332.24 343.79 110,129 +9.15(+2.73%)
Jul 23, 2021 337.75 345.31 325.52 334.64 157,010 +8.33(+2.55%)
Jul 22, 2021 348.46 348.46 321.73 326.32 194,874 -23.80(-6.80%)
Jul 21, 2021 340.88 358.18 339.18 350.12 186,709 +20.37(+6.18%)
Jul 20, 2021 303.26 349.52 302.46 329.75 271,390 +26.28(+8.66%)
Jul 19, 2021 312.43 320.89 295.39 303.47 274,145 -36.78(-10.81%)
Jul 16, 2021 379.40 381.35 337.39 340.25 188,178 -33.56(-8.98%)
Jul 15, 2021 351.15 378.03 346.29 373.80 138,358 +11.95(+3.30%)
Jul 14, 2021 367.76 384.91 349.98 361.86 233,311 -6.29(-1.71%)
Jul 13, 2021 389.46 389.46 362.22 368.14 273,919 -24.89(-6.33%)
Jul 12, 2021 378.24 394.44 365.73 393.03 161,878 +4.86(+1.25%)
Jul 09, 2021 364.90 389.50 362.43 388.17 250,565 +43.66(+12.67%)
Jul 08, 2021 339.18 357.24 329.88 344.51 231,462 -19.61(-5.38%)
Jul 07, 2021 358.23 376.34 355.57 364.12 198,623 -6.78(-1.83%)
Jul 06, 2021 399.62 399.62 361.99 370.91 255,097 -32.62(-8.08%)
Jul 02, 2021 416.33 418.66 399.55 403.53 153,933 -15.44(-3.68%)
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.