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 (%)
Mar 27, 2020 40.76 40.76 40.76 0 +3.49(+9.36%)
Mar 26, 2020 48.03 48.43 36.24 37.27 65,661 -13.05(-25.93%)
Mar 25, 2020 48.58 56.73 44.91 50.32 59,765 -1.75(-3.36%)
Mar 24, 2020 66.48 68.49 52.00 52.07 68,299 -25.93(-33.25%)
Mar 23, 2020 65.34 83.63 65.34 78.00 94,481 +13.44(+20.82%)
Mar 20, 2020 50.71 64.90 50.71 64.56 33,600 +10.54(+19.51%)
Mar 19, 2020 72.90 78.00 50.20 54.02 62,392 -10.77(-16.62%)
Mar 18, 2020 60.83 67.65 55.01 64.79 53,515 +16.03(+32.88%)
Mar 17, 2020 61.93 71.12 48.76 48.76 43,110 -14.24(-22.60%)
Mar 16, 2020 66.47 66.92 57.54 63.00 43,377 +17.83(+39.47%)
Mar 13, 2020 53.02 64.27 45.17 45.17 83,300 -24.33(-35.01%)
Mar 12, 2020 75.82 75.82 55.20 69.50 70,460 +14.47(+26.29%)
Mar 11, 2020 52.01 56.24 49.40 55.03 46,706 +8.94(+19.40%)
Mar 10, 2020 48.58 57.89 44.75 46.09 104,245 -12.53(-21.38%)
Mar 09, 2020 53.77 58.62 48.64 58.62 64,287 +19.81(+51.06%)
Mar 06, 2020 39.78 41.10 36.01 38.81 71,100 +3.89(+11.13%)
Mar 05, 2020 33.06 35.79 32.63 34.92 33,874 +5.01(+16.76%)
Mar 04, 2020 30.44 32.48 29.50 29.91 8,898 -1.67(-5.30%)
Mar 03, 2020 28.86 32.32 27.19 31.58 33,342 +3.23(+11.39%)
Mar 02, 2020 34.27 34.27 28.14 28.35 46,248 -5.17(-15.43%)
Feb 28, 2020 31.81 34.67 30.93 33.52 38,800 +3.80(+12.79%)
Feb 27, 2020 29.00 29.73 26.26 29.72 30,688 +3.15(+11.86%)
Feb 26, 2020 24.45 26.73 24.45 26.57 8,047 +1.17(+4.62%)
Feb 25, 2020 23.99 25.55 23.99 25.40 7,283 +2.56(+11.21%)
Feb 24, 2020 22.80 23.11 22.61 22.84 5,746 +1.98(+9.47%)
Feb 21, 2020 20.77 21.00 20.74 20.86 1,800 +0.82(+4.12%)
Feb 20, 2020 20.36 20.36 20.03 20.04 1,586 -0.50(-2.42%)
Feb 19, 2020 20.53 20.53 20.53 20.53 667 -0.55(-2.63%)
Feb 18, 2020 20.50 21.41 20.50 21.09 3,666 +0.76(+3.76%)
Feb 14, 2020 20.20 20.32 20.20 20.32 800 +0.52(+2.62%)
Feb 13, 2020 20.15 20.15 19.78 19.80 3,868 -0.34(-1.68%)
Feb 12, 2020 19.77 20.38 19.77 20.14 7,095 -0.16(-0.81%)
Feb 11, 2020 20.31 20.31 20.31 20.31 95 -0.50(-2.38%)
Feb 10, 2020 21.14 21.22 20.80 20.80 4,053 +0.06(+0.28%)
Feb 07, 2020 20.34 20.77 20.34 20.74 9,900 +0.64(+3.19%)
Feb 06, 2020 19.73 20.10 19.73 20.10 1,826 +0.53(+2.73%)
Feb 05, 2020 19.95 20.00 19.56 19.57 6,038 -1.38(-6.58%)
Feb 04, 2020 20.56 20.95 20.56 20.95 2,089 -0.87(-4.00%)
Feb 03, 2020 21.87 22.02 21.57 21.82 3,168 -0.85(-3.76%)
Jan 31, 2020 22.31 22.74 22.31 22.67 4,600 +1.23(+5.72%)
Jan 30, 2020 22.08 22.48 21.45 21.45 4,121 -0.62(-2.79%)
Jan 29, 2020 21.17 22.06 21.17 22.06 1,194 +0.83(+3.92%)
Jan 28, 2020 21.41 21.41 20.89 21.23 4,053 -0.57(-2.59%)
Jan 27, 2020 22.63 22.63 21.44 21.79 8,082 +0.98(+4.73%)
Jan 24, 2020 20.25 21.12 20.25 20.81 14,700 +1.09(+5.51%)
Jan 23, 2020 20.32 20.40 19.72 19.72 7,379 -0.04(-0.22%)
Jan 22, 2020 19.80 19.80 19.77 19.77 892 -0.04(-0.21%)
Jan 21, 2020 19.60 19.81 19.59 19.81 1,079 +0.75(+3.95%)
Jan 17, 2020 18.85 19.18 18.83 19.06 4,400 -0.22(-1.16%)
Jan 16, 2020 19.27 19.67 19.27 19.28 3,069 -0.91(-4.50%)
Jan 15, 2020 19.91 20.31 19.76 20.19 11,955 +0.81(+4.16%)
Jan 14, 2020 19.30 19.52 19.27 19.38 7,858 -0.17(-0.87%)
Jan 13, 2020 19.82 19.82 19.55 19.55 2,091 -0.25(-1.27%)
Jan 10, 2020 19.80 19.81 19.80 19.81 1,000 +0.59(+3.08%)
Jan 09, 2020 18.79 19.34 18.79 19.21 685 -0.10(-0.51%)
Jan 08, 2020 19.50 19.50 19.10 19.31 2,551 -0.53(-2.67%)
Jan 07, 2020 19.76 19.96 19.74 19.84 3,081 +0.38(+1.95%)
Jan 06, 2020 19.50 19.55 19.41 19.46 2,510 +0.61(+3.22%)
Jan 03, 2020 19.10 19.29 18.78 18.86 4,700 +0.45(+2.43%)
Jan 02, 2020 18.88 18.88 18.41 18.41 2,348 +0.04(+0.19%)
Dec 31, 2019 18.50 18.50 18.37 18.37 2,800 -0.19(-1.04%)
Dec 30, 2019 18.56 18.57 18.35 18.57 2,333 +0.01(+0.04%)
Dec 27, 2019 18.47 18.56 18.47 18.56 2,600 +0.25(+1.35%)
Dec 26, 2019 18.32 18.40 18.20 18.31 5,543 -0.01(-0.05%)
Dec 24, 2019 18.47 18.54 18.28 18.32 3,600 -0.03(-0.16%)
Dec 23, 2019 18.05 18.52 18.05 18.35 13,328 +0.27(+1.47%)
Dec 20, 2019 17.81 18.37 17.81 18.08 3,903 -0.17(-0.95%)
Dec 19, 2019 18.26 18.26 18.26 18.26 517 +0.13(+0.72%)
Dec 18, 2019 17.99 18.14 17.80 18.13 2,107 +0.23(+1.26%)
Dec 17, 2019 18.40 18.40 17.89 17.90 8,463 -0.57(-3.11%)
Dec 16, 2019 18.14 18.52 18.14 18.48 16,142 -0.41(-2.20%)
Dec 13, 2019 18.54 18.89 18.19 18.89 6,905 +0.47(+2.54%)
Dec 12, 2019 20.21 20.21 18.32 18.42 16,159 -1.89(-9.29%)
Dec 11, 2019 20.03 20.31 20.01 20.31 9,236 +0.08(+0.37%)
Dec 10, 2019 20.10 20.24 20.00 20.23 5,498 -0.01(-0.05%)
Dec 09, 2019 20.59 20.59 20.24 20.24 604 -0.09(-0.42%)
Dec 06, 2019 20.24 20.39 19.98 20.33 6,805 -0.87(-4.08%)
Dec 05, 2019 21.19 21.27 21.16 21.20 430 -0.38(-1.74%)
Dec 04, 2019 22.03 22.03 21.19 21.57 19,512 -0.69(-3.08%)
Dec 03, 2019 22.62 22.78 22.26 22.26 5,184 +0.97(+4.56%)
Dec 02, 2019 20.45 21.29 20.45 21.29 4,518 +0.32(+1.51%)
Nov 29, 2019 20.62 20.97 20.54 20.97 9,107 +0.30(+1.46%)
Nov 27, 2019 20.63 20.84 20.63 20.67 1,301 -0.41(-1.94%)
Nov 26, 2019 21.24 21.24 20.94 21.08 8,969 +0.39(+1.91%)
Nov 25, 2019 21.38 21.38 20.66 20.68 3,492 -0.67(-3.14%)
Nov 22, 2019 21.35 21.51 21.31 21.35 2,702 -0.42(-1.95%)
Nov 21, 2019 21.96 21.98 21.60 21.78 6,026 +0.11(+0.52%)
Nov 20, 2019 21.85 22.14 21.63 21.67 9,825 +0.27(+1.26%)
Nov 19, 2019 21.51 21.51 21.40 21.40 619 -0.28(-1.31%)
Nov 18, 2019 21.71 22.00 21.53 21.68 5,975 +0.41(+1.92%)
Nov 15, 2019 21.10 21.37 21.04 21.27 2,902 -0.07(-0.35%)
Nov 14, 2019 21.71 21.71 21.35 21.35 1,752 +0.08(+0.37%)
Nov 13, 2019 21.48 21.62 21.10 21.27 11,681 +0.64(+3.10%)
Nov 12, 2019 20.62 20.63 20.39 20.63 1,028 +0.01(+0.07%)
Nov 11, 2019 20.56 20.72 20.49 20.61 10,331 +0.16(+0.78%)
Nov 08, 2019 20.45 20.45 20.45 20.45 800 -0.03(-0.14%)
Nov 07, 2019 20.79 20.79 19.84 20.48 12,999 -0.39(-1.85%)
Nov 06, 2019 20.90 21.14 20.87 20.87 5,688 +0.37(+1.79%)
Nov 05, 2019 20.90 20.90 20.09 20.50 10,494 -0.61(-2.90%)
Nov 04, 2019 21.75 21.85 21.10 21.11 7,882 -1.49(-6.58%)
Nov 01, 2019 23.60 23.60 22.60 22.60 5,504 -1.49(-6.17%)
Oct 31, 2019 23.48 24.58 23.48 24.09 8,157 +1.17(+5.08%)
Oct 30, 2019 22.71 23.13 22.56 22.92 7,247 +0.58(+2.60%)
Oct 29, 2019 22.64 22.64 22.20 22.34 2,943 -0.30(-1.32%)
Oct 28, 2019 23.98 23.98 22.62 22.64 18,130 -0.78(-3.33%)
Oct 25, 2019 24.22 24.22 23.13 23.42 3,903 -0.73(-3.03%)
Oct 24, 2019 24.19 24.43 24.09 24.15 3,507 +0.49(+2.07%)
Oct 23, 2019 23.74 23.89 23.60 23.66 2,754 +0.14(+0.57%)
Oct 22, 2019 24.62 24.62 23.03 23.53 3,329 -0.45(-1.88%)
Oct 21, 2019 24.85 24.85 23.86 23.98 11,061 -0.89(-3.58%)
Oct 18, 2019 25.34 25.35 24.87 24.87 6,304 -0.68(-2.65%)
Oct 17, 2019 26.00 26.05 25.54 25.54 1,138 +0.05(+0.20%)
Oct 16, 2019 24.73 25.82 24.73 25.49 3,302 +0.22(+0.89%)
Oct 15, 2019 25.23 25.60 24.96 25.27 4,410 -1.30(-4.88%)
Oct 14, 2019 27.02 27.02 26.52 26.57 10,526 +0.01(+0.04%)
Oct 11, 2019 26.52 26.55 25.61 26.55 10,508 -1.64(-5.83%)
Oct 10, 2019 28.80 28.80 27.88 28.20 6,733 -1.09(-3.71%)
Oct 09, 2019 29.40 29.70 28.93 29.28 8,875 -0.62(-2.07%)
Oct 08, 2019 29.57 29.90 29.14 29.90 4,943 +2.15(+7.76%)
Oct 07, 2019 28.18 28.18 27.23 27.75 1,738 +0.24(+0.86%)
Oct 04, 2019 28.20 29.06 27.52 27.52 5,204 -1.24(-4.32%)
Oct 03, 2019 29.19 30.09 28.76 28.76 4,114 +0.16(+0.56%)
Oct 02, 2019 28.69 29.14 28.23 28.60 11,617 +0.91(+3.28%)
Oct 01, 2019 24.98 27.80 24.98 27.69 10,247 +1.97(+7.67%)
Sep 30, 2019 25.47 25.73 25.30 25.72 3,242 +0.21(+0.81%)
Sep 27, 2019 25.12 25.62 24.51 25.51 5,904 -0.27(-1.05%)
Sep 26, 2019 25.37 25.90 25.28 25.78 4,036 +0.92(+3.71%)
Sep 25, 2019 25.95 26.02 24.76 24.86 5,944 -1.42(-5.40%)
Sep 24, 2019 25.14 26.65 25.14 26.28 5,695 +1.14(+4.52%)
Sep 23, 2019 25.81 25.86 24.86 25.14 3,387 +0.08(+0.31%)
Sep 20, 2019 24.70 25.09 24.64 25.07 903 +0.13(+0.53%)
Sep 19, 2019 24.01 24.93 24.01 24.93 778 +0.67(+2.78%)
Sep 18, 2019 25.28 25.30 24.06 24.26 6,994 -0.59(-2.39%)
Sep 17, 2019 24.98 25.19 24.85 24.85 2,606 +0.93(+3.88%)
Sep 16, 2019 24.71 24.71 23.80 23.92 10,821 +0.03(+0.14%)
Sep 13, 2019 24.47 24.47 23.48 23.89 14,451 -0.77(-3.11%)
Sep 12, 2019 25.21 25.86 24.51 24.66 10,680 -0.25(-1.00%)
Sep 11, 2019 25.94 25.96 24.91 24.91 5,783 -1.15(-4.41%)
Sep 10, 2019 26.69 26.70 26.06 26.06 3,940 -1.38(-5.02%)
Sep 09, 2019 29.93 29.93 26.90 27.43 3,294 -3.11(-10.17%)
Sep 06, 2019 29.84 30.54 29.84 30.54 501 +0.44(+1.47%)
Sep 05, 2019 30.65 30.82 29.18 30.10 5,653 -2.71(-8.26%)
Sep 04, 2019 32.32 33.16 32.32 32.81 5,415 -0.89(-2.63%)
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.