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 (%)
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%)
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.