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

Direxion Regional Banks Bear 3X (NY: WDRW )

N/A UNCHANGED
Last Price Updated: 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 29, 2017 29.95 29.95 29.95 0 +0.47(+1.59%)
Dec 28, 2017 29.64 29.64 29.48 29.48 1,475 +1.05(+3.69%)
Dec 22, 2017 28.44 28.44 28.44 0 -0.35(-1.23%)
Dec 21, 2017 28.79 28.79 28.79 28.79 1,022 -0.01(-0.03%)
Dec 19, 2017 28.80 28.80 28.80 0 -0.01(-0.03%)
Dec 18, 2017 28.48 28.81 28.46 28.81 684 -0.34(-1.18%)
Dec 15, 2017 29.97 29.97 29.15 29.15 934 -2.68(-8.42%)
Dec 14, 2017 30.53 32.09 30.38 31.83 2,410 +1.04(+3.39%)
Dec 13, 2017 30.36 30.79 29.93 30.79 346 +1.08(+3.63%)
Dec 12, 2017 30.09 30.09 29.70 29.71 736 -1.26(-4.07%)
Dec 11, 2017 30.97 30.97 30.97 30.97 716 +1.44(+4.87%)
Dec 07, 2017 29.53 29.53 29.53 64 -1.13(-3.70%)
Dec 06, 2017 30.68 30.69 30.19 30.67 5,926 +0.60(+1.98%)
Dec 05, 2017 28.79 30.07 28.66 30.07 2,868 +1.42(+4.95%)
Dec 04, 2017 27.75 28.68 27.62 28.65 1,377 -1.73(-5.70%)
Dec 01, 2017 30.16 31.15 30.16 30.38 838 +1.25(+4.30%)
Nov 30, 2017 29.19 29.19 29.13 29.13 274 -0.58(-1.94%)
Nov 29, 2017 32.07 32.07 29.13 29.71 3,057 -2.83(-8.71%)
Nov 28, 2017 34.52 34.52 32.54 32.54 1,121 -2.86(-8.08%)
Nov 21, 2017 35.40 35.40 35.40 0 -0.45(-1.25%)
Nov 20, 2017 36.00 36.00 35.80 35.85 4,210 -1.27(-3.41%)
Nov 16, 2017 37.12 37.12 37.12 17 +0.54(+1.48%)
Nov 15, 2017 37.42 37.42 36.58 36.58 342 -0.54(-1.47%)
Nov 14, 2017 37.12 37.12 37.12 37.12 180 -1.72(-4.44%)
Nov 13, 2017 38.84 38.84 38.84 38.84 323 -0.54(-1.37%)
Nov 10, 2017 39.05 39.38 39.05 39.38 706 -0.32(-0.80%)
Nov 09, 2017 39.73 40.58 39.70 39.70 2,758 +0.63(+1.62%)
Nov 08, 2017 39.15 39.17 38.47 39.06 1,338 +1.43(+3.81%)
Nov 07, 2017 36.25 37.63 36.25 37.63 1,391 +2.99(+8.63%)
Nov 06, 2017 34.64 34.64 34.64 34.64 321 +0.13(+0.37%)
Oct 31, 2017 34.51 34.51 34.51 2 -0.17(-0.50%)
Oct 30, 2017 34.38 34.69 33.26 34.69 918 +1.13(+3.36%)
Oct 27, 2017 33.56 33.56 33.56 33.56 364 -1.63(-4.62%)
Oct 23, 2017 35.19 35.19 35.19 14 +0.50(+1.44%)
Oct 20, 2017 35.40 35.40 34.14 34.69 1,869 -2.16(-5.87%)
Oct 19, 2017 36.88 36.88 36.85 36.85 797 +0.47(+1.30%)
Oct 18, 2017 37.16 37.16 36.38 36.38 751 -0.81(-2.18%)
Oct 17, 2017 37.15 37.19 37.15 37.19 959 +0.63(+1.71%)
Oct 13, 2017 36.56 36.56 36.56 28 +0.70(+1.96%)
Oct 12, 2017 35.86 35.86 35.86 35.86 104 +0.45(+1.27%)
Oct 11, 2017 34.84 35.41 34.84 35.41 3,539 -0.67(-1.84%)
Oct 03, 2017 36.08 36.08 36.08 103 +0.66(+1.87%)
Oct 02, 2017 36.17 36.25 35.42 35.42 1,977 +0.21(+0.60%)
Sep 29, 2017 35.23 35.23 35.21 35.21 3,112 -1.17(-3.23%)
Sep 28, 2017 36.79 37.19 36.31 36.38 1,856 +0.44(+1.23%)
Sep 27, 2017 37.59 37.81 35.94 35.94 2,797 -3.15(-8.06%)
Sep 26, 2017 39.87 39.87 39.09 39.09 340 -1.45(-3.57%)
Sep 25, 2017 39.61 40.54 39.61 40.54 525 +0.23(+0.58%)
Sep 22, 2017 41.07 41.07 40.30 40.30 1,053 -0.41(-1.01%)
Sep 21, 2017 40.71 40.71 40.71 40.71 183 -0.39(-0.95%)
Sep 20, 2017 42.78 42.78 41.10 41.10 1,797 -2.04(-4.72%)
Sep 18, 2017 43.14 1 -2.22(-4.90%)
Sep 15, 2017 45.36 45.36 45.36 45.36 370 -0.48(-1.05%)
Sep 14, 2017 44.68 45.84 44.68 45.84 456 +0.59(+1.31%)
Sep 13, 2017 45.06 45.25 45.06 45.25 548 +0.00(+0.00%)
Sep 12, 2017 44.91 45.47 44.91 45.25 2,344 -3.28(-6.75%)
Sep 11, 2017 48.16 48.53 48.16 48.53 1,109 -4.06(-7.71%)
Sep 08, 2017 53.69 53.69 52.58 52.58 335 -2.31(-4.20%)
Sep 07, 2017 54.11 54.89 54.08 54.89 3,446 +8.87(+19.28%)
Sep 01, 2017 46.02 1 -1.20(-2.53%)
Aug 30, 2017 47.22 47.22 47.22 0 -1.91(-3.89%)
Aug 29, 2017 49.16 49.16 49.13 49.13 489 +3.24(+7.07%)
Aug 25, 2017 45.88 7 -1.01(-2.15%)
Aug 24, 2017 46.89 46.89 46.89 46.89 139 -0.29(-0.62%)
Aug 23, 2017 48.52 48.52 47.19 47.19 411 -0.61(-1.27%)
Aug 22, 2017 47.79 47.79 47.79 47.79 534 -1.55(-3.13%)
Aug 21, 2017 49.19 49.34 49.19 49.34 358 +0.40(+0.82%)
Aug 17, 2017 48.94 212 +3.93(+8.74%)
Aug 16, 2017 45.00 45.00 45.00 45.00 110 +0.40(+0.90%)
Aug 15, 2017 43.09 44.60 42.34 44.60 550 +0.54(+1.22%)
Aug 14, 2017 46.26 46.26 44.07 44.07 1,886 -2.72(-5.81%)
Aug 11, 2017 46.78 46.78 46.78 46.78 230 +0.74(+1.61%)
Aug 10, 2017 45.51 46.04 45.28 46.04 1,549 +2.81(+6.51%)
Aug 09, 2017 42.95 43.23 42.95 43.23 2,081 +2.47(+6.05%)
Aug 04, 2017 40.76 60 -1.26(-3.00%)
Aug 03, 2017 42.02 42.02 42.02 42.02 102 +0.55(+1.31%)
Aug 02, 2017 41.45 41.48 41.44 41.48 1,662 -0.99(-2.32%)
Jul 31, 2017 42.46 42.46 42.46 0 -0.58(-1.34%)
Jul 28, 2017 43.02 43.04 43.02 43.04 509 +3.43(+8.67%)
Jul 25, 2017 39.61 39.61 39.61 0 -1.84(-4.43%)
Jul 21, 2017 41.44 30 -0.17(-0.40%)
Jul 19, 2017 41.61 41.61 41.61 0 +0.64(+1.55%)
Jul 14, 2017 40.98 40.98 40.98 0 -0.07(-0.17%)
Jul 12, 2017 41.04 359 +0.66(+1.64%)
Jul 06, 2017 40.38 52 +0.35(+0.87%)
Jul 03, 2017 40.03 50 -0.75(-1.84%)
Jun 30, 2017 40.42 40.78 40.78 441 +0.37(+0.91%)
Jun 29, 2017 39.93 40.42 39.09 40.42 1,230 -2.62(-6.09%)
Jun 28, 2017 44.16 44.40 43.04 43.04 515 -0.42(-0.97%)
Jun 27, 2017 44.94 44.94 43.46 43.46 867 -1.01(-2.27%)
Jun 26, 2017 44.47 44.51 44.47 44.47 677 -2.07(-4.45%)
Jun 23, 2017 45.46 46.89 45.46 46.54 3,869 +1.29(+2.85%)
Jun 22, 2017 44.94 45.88 44.94 45.25 2,935 +0.70(+1.58%)
Jun 21, 2017 44.55 44.55 44.55 44.55 863 +1.69(+3.95%)
Jun 20, 2017 42.41 42.85 42.22 42.85 717 +1.05(+2.50%)
Jun 16, 2017 41.81 41.81 41.81 0 +0.65(+1.58%)
Jun 15, 2017 40.85 41.16 40.55 41.16 859 +0.83(+2.05%)
Jun 14, 2017 42.05 42.72 40.33 40.33 3,680 +0.40(+1.00%)
Jun 13, 2017 39.93 39.93 39.93 39.93 111 -1.10(-2.67%)
Jun 12, 2017 39.57 41.02 38.87 41.02 2,871 +0.62(+1.54%)
Jun 09, 2017 42.81 42.81 39.72 40.40 12,766 -3.77(-8.54%)
Jun 08, 2017 47.66 47.66 42.79 44.17 9,822 -4.45(-9.16%)
Jun 07, 2017 48.46 48.63 48.46 48.63 462 -1.91(-3.78%)
Jun 06, 2017 50.92 51.20 50.54 50.54 8,622 +2.62(+5.47%)
Jun 05, 2017 48.15 48.15 47.92 47.92 267 -0.53(-1.09%)
Jun 02, 2017 48.90 49.88 48.45 48.45 5,436 +0.24(+0.50%)
Jun 01, 2017 50.73 50.73 47.92 48.21 3,645 -3.38(-6.55%)
May 31, 2017 50.73 52.46 50.73 51.59 2,043 +4.11(+8.65%)
May 26, 2017 47.48 8 +0.44(+0.94%)
May 25, 2017 47.22 47.23 47.04 47.04 883 +0.29(+0.63%)
May 24, 2017 46.94 46.94 46.75 46.75 858 +0.46(+0.99%)
May 23, 2017 46.83 46.83 46.29 46.29 1,092 -2.45(-5.04%)
May 22, 2017 48.41 48.94 48.41 48.74 687 +0.47(+0.97%)
May 19, 2017 48.35 48.80 48.27 48.27 1,071 -0.96(-1.95%)
May 18, 2017 51.83 51.83 49.01 49.23 6,769 -1.98(-3.86%)
May 17, 2017 47.77 51.65 47.77 51.20 8,542 +6.20(+13.78%)
May 16, 2017 34.83 45.58 34.83 45.00 2,289 -0.57(-1.24%)
May 15, 2017 45.61 45.65 45.57 45.57 409 -2.04(-4.29%)
May 12, 2017 47.72 48.45 47.62 47.62 936 +1.90(+4.15%)
May 11, 2017 45.72 45.72 45.72 45.72 299 +0.65(+1.44%)
May 10, 2017 44.99 45.07 44.99 45.07 206 +0.05(+0.11%)
May 09, 2017 43.01 45.02 42.71 45.02 2,577 +1.55(+3.57%)
May 08, 2017 44.13 44.40 43.47 43.47 1,344 -0.39(-0.89%)
May 05, 2017 44.30 44.40 43.86 43.86 1,409 +0.27(+0.63%)
May 04, 2017 43.03 43.83 42.44 43.59 1,411 -0.21(-0.49%)
May 03, 2017 45.00 45.20 43.80 43.80 5,640 -1.42(-3.14%)
May 02, 2017 44.07 45.55 44.07 45.22 1,990 +1.15(+2.62%)
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.