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 (%)
Apr 30, 2018 1482 1489 1428 1428 776 -68.48(-4.58%)
Apr 27, 2018 1459 1516 1459 1496 1,045 +37.63(+2.58%)
Apr 26, 2018 1467 1489 1448 1459 665 -3.77(-0.26%)
Apr 25, 2018 1467 1492 1431 1463 987 -2.90(-0.20%)
Apr 24, 2018 1451 1522 1426 1465 3,196 +34.44(+2.41%)
Apr 23, 2018 1408 1441 1399 1431 2,952 +39.22(+2.82%)
Apr 20, 2018 1372 1409 1368 1392 1,508 +27.84(+2.04%)
Apr 19, 2018 1306 1368 1306 1364 2,138 +69.06(+5.33%)
Apr 18, 2018 1326 1337 1293 1295 1,261 -17.74(-1.35%)
Apr 17, 2018 1387 1390 1284 1313 2,476 -60.02(-4.37%)
Apr 16, 2018 1368 1378 1338 1373 923 +25.38(+1.88%)
Apr 13, 2018 1460 1460 1329 1347 3,033 -66.34(-4.69%)
Apr 12, 2018 1358 1436 1358 1414 2,085 +78.84(+5.91%)
Apr 11, 2018 1328 1350 1315 1335 442 -18.85(-1.39%)
Apr 10, 2018 1347 1368 1310 1354 1,360 +66.34(+5.15%)
Apr 09, 2018 1309 1375 1284 1287 1,874 -5.62(-0.43%)
Apr 06, 2018 1360 1378 1243 1293 2,606 -112.73(-8.02%)
Apr 05, 2018 1410 1417 1370 1406 1,212 +17.76(+1.28%)
Apr 04, 2018 1283 1391 1274 1388 3,518 +56.19(+4.22%)
Apr 03, 2018 1300 1349 1291 1332 1,270 +50.75(+3.96%)
Apr 02, 2018 1337 1367 1235 1281 4,712 -82.11(-6.02%)
Mar 29, 2018 1363 1363 1363 0 +35.34(+2.66%)
Mar 28, 2018 1298 1345 1283 1328 1,243 +28.10(+2.16%)
Mar 27, 2018 1410 1410 1278 1300 3,655 -94.97(-6.81%)
Mar 26, 2018 1323 1399 1310 1395 3,723 +122.06(+9.59%)
Mar 23, 2018 1423 1445 1266 1272 4,827 -150.16(-10.56%)
Mar 22, 2018 1538 1551 1417 1423 2,503 -174.91(-10.95%)
Mar 21, 2018 1585 1640 1560 1598 2,102 +12.33(+0.78%)
Mar 20, 2018 1636 1636 1581 1585 2,489 -24.96(-1.55%)
Mar 19, 2018 1647 1647 1554 1610 1,457 -39.32(-2.38%)
Mar 16, 2018 1616 1684 1616 1650 1,415 +34.97(+2.17%)
Mar 15, 2018 1655 1655 1575 1615 1,577 +20.70(+1.30%)
Mar 14, 2018 1684 1684 1580 1594 3,582 -75.01(-4.49%)
Mar 13, 2018 1712 1713 1651 1669 1,977 -35.12(-2.06%)
Mar 12, 2018 1736 1737 1686 1704 2,402 -6.88(-0.40%)
Mar 09, 2018 1678 1715 1645 1711 1,908 +78.57(+4.81%)
Mar 08, 2018 1684 1702 1589 1632 3,633 -45.98(-2.74%)
Mar 07, 2018 1688 1678 2,735 +24.62(+1.49%)
Mar 06, 2018 1618 1657 1562 1654 1,811 +52.85(+3.30%)
Mar 05, 2018 1476 1604 1462 1601 2,199 +66.27(+4.32%)
Mar 02, 2018 1423 1539 1394 1535 1,730 +73.33(+5.02%)
Mar 01, 2018 1466 1508 1444 1461 1,749 +3.07(+0.21%)
Feb 28, 2018 1541 1575 1458 1458 1,540 -68.79(-4.51%)
Feb 27, 2018 1581 1638 1527 1527 2,021 -63.55(-4.00%)
Feb 26, 2018 1590 1590 1532 1590 1,896 +24.44(+1.56%)
Feb 23, 2018 1508 1566 1506 1566 1,211 +68.62(+4.58%)
Feb 22, 2018 1487 1497 1,898 -86.90(-5.49%)
Feb 21, 2018 1542 1634 1542 1584 1,968 +42.22(+2.74%)
Feb 20, 2018 1598 1598 1532 1542 1,205 -38.60(-2.44%)
Feb 16, 2018 1581 1581 1581 0 +37.31(+2.42%)
Feb 15, 2018 1553 1577 1524 1543 1,727 +10.12(+0.66%)
Feb 14, 2018 1424 1536 1408 1533 2,561 +119.56(+8.46%)
Feb 13, 2018 1377 1416 1370 1414 748 +21.11(+1.52%)
Feb 12, 2018 1401 1438 1360 1393 1,334 +20.64(+1.50%)
Feb 09, 2018 1354 1388 1260 1372 1,581 +75.49(+5.82%)
Feb 08, 2018 1472 1472 1296 1296 1,677 -160.74(-11.03%)
Feb 07, 2018 1473 1411 1457 2,106 +46.51(+3.30%)
Feb 06, 2018 1276 1434 1252 1411 2,961 -46.71(-3.21%)
Feb 05, 2018 1517 1539 1363 1457 4,069 -112.25(-7.15%)
Feb 02, 2018 1603 1654 1552 1570 3,193 -45.98(-2.85%)
Feb 01, 2018 1517 1616 1516 1616 1,853 +70.97(+4.59%)
Jan 31, 2018 1567 1584 1536 1545 2,624 -11.26(-0.72%)
Jan 30, 2018 1568 1575 1525 1556 4,605 -33.28(-2.09%)
Jan 29, 2018 1590 1629 1587 1589 2,438 -14.66(-0.91%)
Jan 26, 2018 1599 1604 1567 1604 2,642 +9.05(+0.57%)
Jan 25, 2018 1651 1651 1574 1595 1,647 -30.42(-1.87%)
Jan 24, 2018 1646 1661 1605 1625 2,605 -7.60(-0.47%)
Jan 23, 2018 1618 1653 1582 1633 4,281 +16.11(+1.00%)
Jan 22, 2018 1592 1618 1539 1617 2,076 +11.59(+0.72%)
Jan 19, 2018 1521 1605 1521 1605 5,604 +72.04(+4.70%)
Jan 18, 2018 1575 1575 1524 1533 1,582 -19.90(-1.28%)
Jan 17, 2018 1552 1567 1498 1553 3,262 +15.93(+1.04%)
Jan 16, 2018 1614 1614 1516 1537 4,402 -37.48(-2.38%)
Jan 12, 2018 1575 1575 1575 0 +21.37(+1.38%)
Jan 11, 2018 1524 1553 1496 1553 3,507 +69.70(+4.70%)
Jan 10, 2018 1446 1535 1446 1483 4,157 +54.85(+3.84%)
Jan 09, 2018 1364 1457 1364 1429 2,202 +55.58(+4.05%)
Jan 08, 2018 1382 1382 1343 1373 1,552 -4.16(-0.30%)
Jan 05, 2018 1363 1381 1346 1377 1,222 +24.26(+1.79%)
Jan 04, 2018 1355 1398 1348 1353 1,790 +20.21(+1.52%)
Jan 03, 2018 1317 1340 1305 1333 961 +12.92(+0.98%)
Jan 02, 2018 1349 1349 1300 1320 2,190 +3.08(+0.23%)
Dec 29, 2017 1317 1317 1317 0 -34.76(-2.57%)
Dec 28, 2017 1351 1351 1327 1351 495 +17.47(+1.31%)
Dec 27, 2017 1345 1357 1328 1334 990 -18.93(-1.40%)
Dec 26, 2017 1404 1404 1338 1353 1,829 -34.39(-2.48%)
Dec 22, 2017 1419 1419 1372 1387 1,084 -19.73(-1.40%)
Dec 21, 2017 1378 1419 1373 1407 2,568 +56.66(+4.20%)
Dec 20, 2017 1405 1405 1321 1350 1,721 -21.88(-1.59%)
Dec 19, 2017 1418 1418 1371 1372 873 -15.80(-1.14%)
Dec 18, 2017 1374 1404 1359 1388 1,466 +55.49(+4.16%)
Dec 15, 2017 1278 1374 1270 1333 1,284 +75.02(+5.97%)
Dec 14, 2017 1314 1320 1238 1258 1,497 -34.71(-2.69%)
Dec 13, 2017 1329 1356 1288 1292 1,211 -49.17(-3.67%)
Dec 12, 2017 1320 1356 1311 1341 1,694 +33.08(+2.53%)
Dec 11, 2017 1360 1360 1295 1308 988 -30.73(-2.29%)
Dec 08, 2017 1386 1386 1320 1339 1,646 +2.67(+0.20%)
Dec 07, 2017 1286 1356 1286 1336 1,363 +31.50(+2.41%)
Dec 06, 2017 1313 1348 1300 1305 662 -25.49(-1.92%)
Dec 05, 2017 1465 1465 1330 1330 1,916 -84.06(-5.94%)
Dec 04, 2017 1452 1468 1409 1414 4,064 +75.02(+5.60%)
Dec 01, 2017 1343 1369 1250 1339 3,119 -7.76(-0.58%)
Nov 30, 2017 1419 1428 1333 1347 4,396 -29.66(-2.15%)
Nov 29, 2017 1295 1394 1295 1377 6,393 +120.93(+9.63%)
Nov 28, 2017 1150 1256 1150 1256 1,815 +124.73(+11.03%)
Nov 27, 2017 1128 1150 1128 1131 210 +2.71(+0.24%)
Nov 24, 2017 1160 1160 1128 1128 408 -26.98(-2.33%)
Nov 22, 2017 1164 1178 1155 1155 502 -12.25(-1.05%)
Nov 21, 2017 1165 1168 1153 1168 3,122 +2.54(+0.22%)
Nov 20, 2017 1151 1166 1136 1165 909 +30.18(+2.66%)
Nov 17, 2017 1072 1143 1072 1135 868 +23.32(+2.10%)
Nov 16, 2017 1143 1143 1112 1112 1,113 -8.86(-0.79%)
Nov 15, 2017 1094 1135 1069 1121 896 +6.69(+0.60%)
Nov 14, 2017 1088 1116 1088 1114 1,022 +24.40(+2.24%)
Nov 13, 2017 1037 1091 1012 1089 1,185 +48.45(+4.65%)
Nov 10, 2017 1064 1069 1041 1041 713 -8.50(-0.81%)
Nov 09, 2017 1066 1076 1018 1050 1,458 -31.98(-2.96%)
Nov 08, 2017 1099 1099 1057 1081 3,372 -28.03(-2.53%)
Nov 07, 2017 1198 1200 1103 1110 1,972 -95.44(-7.92%)
Nov 06, 2017 1202 1211 1194 1205 550 -13.92(-1.14%)
Nov 03, 2017 1200 1227 1199 1219 358 -7.41(-0.60%)
Nov 02, 2017 1198 1229 1169 1226 3,003 +31.45(+2.63%)
Nov 01, 2017 1238 1247 1183 1195 838 -21.33(-1.75%)
Oct 31, 2017 1202 1230 1202 1216 741 +7.23(+0.60%)
Oct 30, 2017 1260 1260 1196 1209 5,581 -51.34(-4.07%)
Oct 27, 2017 1247 1270 1234 1260 1,795 +15.01(+1.21%)
Oct 26, 2017 1191 1247 1191 1245 1,409 +43.38(+3.61%)
Oct 25, 2017 1220 1224 1174 1202 1,321 -12.47(-1.03%)
Oct 24, 2017 1220 1234 1211 1214 1,082 +13.56(+1.13%)
Oct 23, 2017 1238 1238 1194 1201 1,469 -29.11(-2.37%)
Oct 20, 2017 1211 1241 1211 1230 3,096 +46.28(+3.91%)
Oct 19, 2017 1128 1193 1122 1184 807 +20.24(+1.74%)
Oct 18, 2017 1157 1171 1148 1163 1,044 +33.08(+2.93%)
Oct 17, 2017 1160 1172 1126 1130 1,940 -41.39(-3.53%)
Oct 16, 2017 1152 1183 1152 1172 602 +19.34(+1.68%)
Oct 13, 2017 1165 1177 1120 1152 1,163 -22.78(-1.94%)
Oct 12, 2017 1211 1211 1169 1175 3,072 -25.30(-2.11%)
Oct 11, 2017 1230 1230 1188 1200 2,085 -25.31(-2.06%)
Oct 10, 2017 1209 1229 1201 1226 1,332 +30.01(+2.51%)
Oct 09, 2017 1210 1215 1190 1196 1,600 -11.75(-0.97%)
Oct 06, 2017 1219 1241 1192 1207 1,138 +0.00(+0.00%)
Oct 05, 2017 1157 1218 1139 1207 1,783 +47.72(+4.11%)
Oct 04, 2017 1200 1200 1158 1160 2,436 -42.30(-3.52%)
Oct 03, 2017 1247 1247 1179 1202 3,425 -18.08(-1.48%)
Oct 02, 2017 1206 1222 1178 1220 1,676 +17.90(+1.49%)
Sep 29, 2017 1180 1229 1180 1202 2,256 +27.29(+2.32%)
Sep 28, 2017 1174 1178 1132 1175 2,131 +10.49(+0.90%)
Sep 27, 2017 1116 1184 1113 1164 3,292 +73.03(+6.69%)
Sep 26, 2017 1064 1098 1064 1091 1,300 +27.47(+2.58%)
Sep 25, 2017 1049 1082 1035 1064 1,901 +4.09(+0.39%)
Sep 22, 2017 1054 1060 1033 1060 1,458 +5.67(+0.54%)
Sep 21, 2017 1048 1064 1002 1054 2,310 +9.58(+0.92%)
Sep 20, 2017 1001 1051 972.88 1045 2,861 +39.23(+3.90%)
Sep 19, 2017 1005 1013 993.65 1005 1,016 +16.09(+1.63%)
Sep 18, 2017 967.08 996.18 959.12 989.31 1,820 +43.19(+4.56%)
Sep 15, 2017 939.96 952.26 931.11 946.13 881 +14.30(+1.53%)
Sep 14, 2017 946.65 967.62 930.93 931.83 841 -28.74(-2.99%)
Sep 13, 2017 943.76 965.81 939.94 960.57 1,134 +10.20(+1.07%)
Sep 12, 2017 921.89 958.04 921.89 950.38 2,364 +62.11(+6.99%)
Sep 11, 2017 850.67 904.35 850.67 888.27 6,052 +64.89(+7.88%)
Sep 08, 2017 801.14 839.00 801.14 823.37 1,114 +25.01(+3.13%)
Sep 07, 2017 882.84 882.84 786.51 798.36 4,143 -69.87(-8.05%)
Sep 06, 2017 889.71 891.52 861.65 868.23 949 +2.69(+0.31%)
Sep 05, 2017 927.31 927.31 862.60 865.54 2,007 -90.33(-9.45%)
Sep 01, 2017 935.45 963.19 935.45 955.87 845 +25.74(+2.77%)
Aug 31, 2017 949.91 949.91 930.13 930.13 280 -6.04(-0.64%)
Aug 30, 2017 917.01 943.28 917.01 936.17 695 +14.19(+1.54%)
Aug 29, 2017 907.61 927.31 898.14 921.98 724 -12.06(-1.29%)
Aug 28, 2017 970.15 970.15 929.84 934.04 241 -29.24(-3.04%)
Aug 25, 2017 958.04 976.30 955.89 963.28 586 +13.74(+1.45%)
Aug 24, 2017 939.96 950.81 928.14 949.54 697 +10.66(+1.14%)
Aug 23, 2017 912.85 954.79 911.40 938.88 1,275 +6.65(+0.71%)
Aug 22, 2017 919.89 932.97 919.89 932.23 1,054 +24.80(+2.73%)
Aug 21, 2017 933.46 933.46 889.77 907.43 793 -5.42(-0.59%)
Aug 18, 2017 904.90 930.93 886.28 912.85 1,322 +2.63(+0.29%)
Aug 17, 2017 984.79 984.79 906.52 910.22 1,294 -79.80(-8.06%)
Aug 16, 2017 1016 1024 984.07 990.02 871 -10.68(-1.07%)
Aug 15, 2017 1037 1044 1001 1001 879 -11.39(-1.13%)
Aug 14, 2017 997.99 1016 988.34 1012 1,153 +64.23(+6.78%)
Aug 11, 2017 985.15 985.15 937.25 947.86 1,610 -25.18(-2.59%)
Aug 10, 2017 1031 1034 968.28 973.04 2,693 -80.08(-7.60%)
Aug 09, 2017 1078 1090 1042 1053 2,282 -37.78(-3.46%)
Aug 08, 2017 1082 1141 1077 1091 4,578 +6.14(+0.57%)
Aug 07, 2017 1088 1101 1081 1085 383 -24.58(-2.22%)
Aug 04, 2017 1103 1134 1102 1109 1,851 +31.82(+2.95%)
Aug 03, 2017 1094 1101 1075 1078 686 -26.76(-2.42%)
Aug 02, 2017 1103 1113 1078 1104 381 +3.62(+0.33%)
Aug 01, 2017 1098 1101 1082 1101 453 +22.23(+2.06%)
Jul 31, 2017 1104 1104 1069 1078 729 +20.61(+1.95%)
Jul 28, 2017 1067 1072 1043 1058 1,187 -24.04(-2.22%)
Jul 27, 2017 1090 1112 1070 1082 799 -1.81(-0.17%)
Jul 26, 2017 1152 1152 1080 1084 1,062 -74.84(-6.46%)
Jul 25, 2017 1124 1175 1124 1159 2,961 +53.49(+4.84%)
Jul 24, 2017 1085 1105 1085 1105 552 +38.16(+3.58%)
Jul 21, 2017 1099 1062 1067 883 -36.69(-3.32%)
Jul 20, 2017 1103 1122 1081 1104 817 -0.91(-0.08%)
Jul 19, 2017 1111 1125 1084 1104 1,162 -0.18(-0.02%)
Jul 18, 2017 1097 1111 1083 1105 1,229 -19.06(-1.70%)
Jul 17, 2017 1112 1125 1096 1124 813 +5.32(+0.48%)
Jul 14, 2017 1124 1137 1074 1118 1,635 -17.86(-1.57%)
Jul 13, 2017 1143 1147 1124 1136 516 +8.64(+0.77%)
Jul 12, 2017 1131 1148 1114 1128 790 -4.50(-0.40%)
Jul 11, 2017 1139 1140 1113 1132 653 -7.26(-0.64%)
Jul 10, 2017 1157 1161 1132 1139 857 -20.77(-1.79%)
Jul 07, 2017 1173 1173 1118 1160 1,222 +18.62(+1.63%)
Jul 06, 2017 1161 1187 1137 1142 753 -36.34(-3.09%)
Jul 05, 2017 1188 1199 1151 1178 1,234 -10.12(-0.85%)
Jul 03, 2017 1147 1211 1139 1188 1,501 +68.15(+6.09%)
Jun 30, 2017 1148 1148 1104 1120 1,271 -10.13(-0.90%)
Jun 29, 2017 1154 1174 1094 1130 3,480 +48.99(+4.53%)
Jun 28, 2017 1057 1090 1057 1081 1,728 +48.26(+4.67%)
Jun 27, 2017 1036 1071 1033 1033 1,051 +12.55(+1.23%)
Jun 26, 2017 1006 1039 997.99 1020 1,013 +22.51(+2.26%)
Jun 23, 2017 1029 1041 990.40 997.64 767 -19.69(-1.94%)
Jun 22, 2017 1020 1037 999.98 1017 1,242 -23.50(-2.26%)
Jun 21, 2017 1094 1094 1036 1041 1,154 -44.11(-4.07%)
Jun 20, 2017 1114 1114 1083 1085 1,455 -44.28(-3.92%)
Jun 19, 2017 1154 1168 1117 1129 2,967 +10.99(+0.98%)
Jun 16, 2017 1130 1135 1112 1118 627 -22.29(-1.95%)
Jun 15, 2017 1122 1175 1119 1141 1,222 -18.89(-1.63%)
Jun 14, 2017 1125 1159 1081 1159 2,499 -2.53(-0.22%)
Jun 13, 2017 1175 1190 1148 1162 2,753 +5.42(+0.47%)
Jun 12, 2017 1175 1205 1130 1157 2,158 -1.62(-0.14%)
Jun 09, 2017 1085 1175 1085 1158 5,022 +97.61(+9.20%)
Jun 08, 2017 967.44 1096 959.85 1061 3,533 +86.22(+8.85%)
Jun 07, 2017 946.29 986.96 946.29 974.31 1,218 +28.02(+2.96%)
Jun 06, 2017 955.87 959.85 920.44 946.29 1,479 -18.44(-1.91%)
Jun 05, 2017 964.19 996.90 964.19 964.73 1,854 +0.90(+0.09%)
Jun 02, 2017 968.34 994.19 954.42 963.83 861 -22.04(-2.24%)
Jun 01, 2017 941.95 985.88 928.88 985.86 1,793 +47.52(+5.06%)
May 31, 2017 958.04 967.08 902.00 938.34 2,803 -24.40(-2.53%)
May 30, 2017 970.33 980.82 940.14 962.74 1,442 -29.10(-2.93%)
May 26, 2017 999.62 1009 989.86 991.84 663 -26.21(-2.57%)
May 25, 2017 1021 1042 1005 1018 1,543 -0.73(-0.07%)
May 24, 2017 1039 1039 1001 1019 871 -13.64(-1.32%)
May 23, 2017 989.67 1047 976.12 1032 4,515 +45.28(+4.59%)
May 22, 2017 994.19 995.64 962.79 987.14 1,636 +9.76(+1.00%)
May 19, 2017 976.12 999.62 972.50 977.38 4,313 +7.59(+0.78%)
May 18, 2017 945.03 982.05 942.86 969.79 4,985 +21.15(+2.23%)
May 17, 2017 1038 1038 921.16 948.64 9,486 -135.93(-12.53%)
May 16, 2017 1078 1088 1050 1085 890 +14.64(+1.37%)
May 15, 2017 1041 1079 1041 1070 2,127 +30.18(+2.90%)
May 12, 2017 1036 1040 1002 1040 1,794 -15.18(-1.44%)
May 11, 2017 1089 1092 1032 1055 3,104 -45.30(-4.12%)
May 10, 2017 1089 1109 1082 1100 673 +1.01(+0.09%)
May 09, 2017 1146 1148 1085 1099 965 -24.94(-2.22%)
May 08, 2017 1137 1137 1104 1124 391 +7.83(+0.70%)
May 05, 2017 1122 1122 1096 1116 643 -4.40(-0.39%)
May 04, 2017 1139 1157 1115 1121 1,562 +7.60(+0.68%)
May 03, 2017 1079 1119 1077 1113 1,322 +28.39(+2.62%)
May 02, 2017 1114 1116 1073 1085 1,099 -29.66(-2.66%)
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.