Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dow Jones Internet Bull 3X ETF Direxion (NY: WEBL )

20.44 -0.56 (-2.67%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 21.12 21.32 20.37 20.44 358,582 -0.56(-2.67%)
Oct 30, 2024 21.37 21.67 20.98 21.00 299,427 +0.04(+0.19%)
Oct 29, 2024 20.07 21.08 20.06 20.96 155,536 +0.69(+3.40%)
Oct 28, 2024 20.65 20.67 20.21 20.27 103,136 +0.22(+1.10%)
Oct 25, 2024 20.17 20.60 19.93 20.05 175,031 +0.28(+1.42%)
Oct 24, 2024 19.71 19.87 19.52 19.77 131,959 +0.29(+1.49%)
Oct 23, 2024 20.31 20.38 19.20 19.48 197,187 -0.96(-4.70%)
Oct 22, 2024 20.26 20.63 20.13 20.44 76,737 -0.16(-0.78%)
Oct 21, 2024 20.32 20.65 20.13 20.60 100,882 +0.00(+0.00%)
Oct 18, 2024 20.45 20.70 20.35 20.60 146,420 +0.67(+3.36%)
Oct 17, 2024 20.44 20.44 19.76 19.93 110,991 -0.18(-0.90%)
Oct 16, 2024 20.00 20.12 19.69 20.11 94,708 +0.06(+0.30%)
Oct 15, 2024 20.34 20.40 19.67 20.05 185,772 -0.36(-1.76%)
Oct 14, 2024 20.71 20.78 20.33 20.41 218,002 +0.00(+0.00%)
Oct 11, 2024 20.05 20.62 20.05 20.41 207,794 +0.34(+1.69%)
Oct 10, 2024 19.58 20.18 19.58 20.07 376,917 +0.22(+1.11%)
Oct 09, 2024 19.27 19.92 19.27 19.85 318,429 +0.47(+2.43%)
Oct 08, 2024 18.80 19.41 18.77 19.38 184,965 +0.77(+4.14%)
Oct 07, 2024 19.24 19.24 18.49 18.61 196,649 -0.83(-4.27%)
Oct 04, 2024 19.01 19.47 18.67 19.44 722,615 +1.04(+5.65%)
Oct 03, 2024 18.00 18.43 17.92 18.40 163,369 -0.05(-0.27%)
Oct 02, 2024 18.20 18.51 17.95 18.45 177,850 +0.21(+1.15%)
Oct 01, 2024 18.79 18.85 17.79 18.24 224,838 -0.39(-2.09%)
Sep 30, 2024 18.34 18.66 18.15 18.63 166,723 +0.05(+0.27%)
Sep 27, 2024 18.84 18.88 18.46 18.58 580,447 -0.22(-1.17%)
Sep 26, 2024 19.29 19.35 18.42 18.80 387,112 +0.07(+0.37%)
Sep 25, 2024 18.77 19.07 18.70 18.73 642,786 -0.05(-0.27%)
Sep 24, 2024 18.58 18.79 18.08 18.78 232,986 +0.44(+2.40%)
Sep 23, 2024 18.39 18.54 18.27 18.34 178,236 +0.17(+0.94%)
Sep 20, 2024 18.02 18.20 17.57 18.17 385,077 +0.17(+0.94%)
Sep 19, 2024 17.80 18.21 17.58 18.00 513,363 +1.31(+7.85%)
Sep 18, 2024 16.82 17.20 16.41 16.69 331,568 +0.00(+0.00%)
Sep 17, 2024 16.87 17.10 16.47 16.69 231,893 +0.20(+1.21%)
Sep 16, 2024 16.18 16.53 15.99 16.49 192,336 +0.27(+1.66%)
Sep 13, 2024 15.99 16.48 15.99 16.22 259,329 +0.18(+1.12%)
Sep 12, 2024 15.70 16.11 15.55 16.04 296,509 +0.58(+3.75%)
Sep 11, 2024 14.80 15.53 14.12 15.46 375,058 +0.66(+4.46%)
Sep 10, 2024 14.89 15.00 14.28 14.80 180,138 +0.14(+0.95%)
Sep 09, 2024 14.64 14.94 14.41 14.66 323,516 +0.37(+2.59%)
Sep 06, 2024 15.42 15.63 14.11 14.29 390,992 -1.13(-7.33%)
Sep 05, 2024 15.16 15.63 15.09 15.42 451,255 +0.16(+1.05%)
Sep 04, 2024 15.16 15.65 15.00 15.26 295,173 -0.17(-1.10%)
Sep 03, 2024 16.30 16.56 15.15 15.43 339,437 -1.18(-7.10%)
Aug 30, 2024 16.66 16.69 16.10 16.61 337,189 +0.29(+1.78%)
Aug 29, 2024 16.34 16.91 16.17 16.32 509,568 +0.41(+2.58%)
Aug 28, 2024 16.46 16.49 15.54 15.91 229,828 -0.63(-3.81%)
Aug 27, 2024 16.35 16.81 16.22 16.54 158,599 -0.03(-0.18%)
Aug 26, 2024 16.78 16.92 16.39 16.57 198,522 -0.14(-0.84%)
Aug 23, 2024 16.70 16.88 16.34 16.71 376,883 +0.55(+3.40%)
Aug 22, 2024 16.74 16.98 16.08 16.16 334,388 -0.62(-3.69%)
Aug 21, 2024 16.46 16.81 16.34 16.78 224,613 +0.41(+2.50%)
Aug 20, 2024 16.37 16.62 16.19 16.37 200,609 +0.00(+0.00%)
Aug 19, 2024 15.84 16.39 15.79 16.37 221,721 +0.59(+3.74%)
Aug 16, 2024 15.53 15.97 15.53 15.78 278,012 +0.04(+0.25%)
Aug 15, 2024 15.38 15.76 15.36 15.74 440,384 +1.03(+7.00%)
Aug 14, 2024 14.74 14.94 14.42 14.71 392,048 +0.04(+0.27%)
Aug 13, 2024 13.97 14.74 13.97 14.67 286,562 +0.95(+6.92%)
Aug 12, 2024 14.06 14.11 13.63 13.72 402,971 -0.27(-1.93%)
Aug 09, 2024 13.61 14.02 13.57 13.99 380,289 +0.29(+2.12%)
Aug 08, 2024 13.22 13.74 12.95 13.70 597,382 +1.05(+8.30%)
Aug 07, 2024 13.40 13.81 12.58 12.65 815,007 -0.38(-2.92%)
Aug 06, 2024 12.78 13.53 12.53 13.03 1,175,779 +0.46(+3.66%)
Aug 05, 2024 11.27 13.03 11.18 12.57 2,371,748 -1.08(-7.91%)
Aug 02, 2024 13.95 14.06 13.11 13.65 788,544 -1.86(-11.99%)
Aug 01, 2024 16.66 17.11 15.10 15.51 678,225 -0.63(-3.90%)
Jul 31, 2024 16.02 16.40 15.88 16.14 888,653 +0.69(+4.47%)
Jul 30, 2024 15.75 16.09 14.95 15.45 411,782 -0.11(-0.71%)
Jul 29, 2024 15.74 15.90 15.45 15.56 528,581 +0.10(+0.65%)
Jul 26, 2024 15.42 15.66 15.20 15.46 715,971 +0.44(+2.93%)
Jul 25, 2024 15.28 15.97 14.46 15.02 758,683 -0.16(-1.05%)
Jul 24, 2024 16.07 16.16 15.09 15.18 592,867 -1.68(-9.96%)
Jul 23, 2024 16.82 17.26 16.75 16.86 333,978 +0.13(+0.78%)
Jul 22, 2024 16.57 16.89 16.41 16.73 578,160 +0.56(+3.46%)
Jul 19, 2024 16.26 16.46 16.04 16.17 556,314 -0.04(-0.25%)
Jul 18, 2024 17.11 17.11 16.03 16.21 1,249,721 -0.59(-3.51%)
Jul 17, 2024 17.51 17.56 16.69 16.80 592,805 -1.44(-7.89%)
Jul 16, 2024 18.24 18.46 17.94 18.24 381,523 +0.29(+1.62%)
Jul 15, 2024 17.87 18.31 17.62 17.95 387,402 +0.17(+0.96%)
Jul 12, 2024 17.48 18.10 17.40 17.78 507,014 +0.10(+0.57%)
Jul 11, 2024 18.36 18.68 17.41 17.68 742,814 -0.68(-3.70%)
Jul 10, 2024 18.59 18.59 17.85 18.36 584,880 -0.17(-0.92%)
Jul 09, 2024 19.02 19.15 18.50 18.53 422,997 -0.43(-2.27%)
Jul 08, 2024 19.33 19.33 18.85 18.96 293,178 -0.38(-1.96%)
Jul 05, 2024 18.57 19.41 18.51 19.34 589,490 +0.80(+4.31%)
Jul 03, 2024 18.45 18.64 18.45 18.54 168,430 +0.02(+0.11%)
Jul 02, 2024 18.11 18.60 18.00 18.52 501,894 +0.36(+1.98%)
Jul 01, 2024 18.04 18.20 17.50 18.16 332,785 +0.17(+0.94%)
Jun 28, 2024 18.22 18.61 17.93 17.99 346,627 -0.28(-1.53%)
Jun 27, 2024 17.53 18.41 17.48 18.27 553,278 +0.82(+4.70%)
Jun 26, 2024 16.99 17.53 16.98 17.45 262,963 +0.25(+1.45%)
Jun 25, 2024 16.76 17.24 16.76 17.20 290,717 +0.51(+3.06%)
Jun 24, 2024 17.01 17.19 16.56 16.69 438,768 -0.40(-2.34%)
Jun 21, 2024 16.80 17.12 16.64 17.09 343,179 +0.44(+2.64%)
Jun 20, 2024 16.43 16.70 16.36 16.65 249,787 +0.24(+1.46%)
Jun 18, 2024 16.47 16.60 16.27 16.41 398,375 -0.21(-1.26%)
Jun 17, 2024 16.09 16.79 15.88 16.62 527,844 +0.29(+1.78%)
Jun 14, 2024 16.00 16.34 16.00 16.33 417,395 +0.06(+0.37%)
Jun 13, 2024 16.79 16.79 16.12 16.27 383,293 -0.60(-3.56%)
Jun 12, 2024 17.24 17.34 16.68 16.87 640,401 +0.20(+1.20%)
Jun 11, 2024 16.46 16.67 16.13 16.67 289,680 +0.14(+0.85%)
Jun 10, 2024 16.16 16.58 16.04 16.53 303,186 +0.20(+1.22%)
Jun 07, 2024 16.40 16.72 16.20 16.33 366,526 -0.28(-1.69%)
Jun 06, 2024 16.16 16.71 16.16 16.61 330,463 +0.53(+3.30%)
Jun 05, 2024 15.97 16.09 15.64 16.08 479,847 +0.48(+3.08%)
Jun 04, 2024 15.43 15.72 15.32 15.60 225,041 +0.03(+0.19%)
Jun 03, 2024 15.67 15.84 15.05 15.57 374,095 +0.14(+0.91%)
May 31, 2024 15.50 15.61 14.61 15.43 695,194 -0.18(-1.15%)
May 30, 2024 16.43 16.43 15.40 15.61 782,865 -1.52(-8.87%)
May 29, 2024 16.70 17.33 16.70 17.13 234,230 -0.09(-0.52%)
May 28, 2024 17.34 17.44 16.93 17.22 213,328 -0.17(-0.98%)
May 24, 2024 17.36 17.73 17.17 17.39 334,462 -0.01(-0.06%)
May 23, 2024 18.53 18.56 17.15 17.40 560,884 -0.91(-4.97%)
May 22, 2024 18.48 18.53 18.05 18.31 116,595 -0.17(-0.92%)
May 21, 2024 18.50 18.61 18.27 18.48 187,621 -0.30(-1.60%)
May 20, 2024 18.59 18.83 18.57 18.78 224,290 +0.15(+0.81%)
May 17, 2024 18.58 18.72 18.38 18.63 324,628 +0.10(+0.54%)
May 16, 2024 18.70 18.81 18.50 18.53 366,773 -0.21(-1.12%)
May 15, 2024 18.40 18.79 18.03 18.74 427,934 +0.77(+4.28%)
May 14, 2024 17.77 18.05 17.66 17.97 783,437 +0.20(+1.13%)
May 13, 2024 17.52 17.77 17.43 17.77 793,618 +0.18(+1.02%)
May 10, 2024 17.78 17.93 17.41 17.59 419,118 -0.23(-1.29%)
May 09, 2024 17.55 17.84 17.37 17.82 332,526 -0.08(-0.45%)
May 08, 2024 17.59 18.05 17.59 17.90 613,872 -0.22(-1.21%)
May 07, 2024 18.05 18.32 17.92 18.12 414,439 -0.05(-0.28%)
May 06, 2024 17.68 18.21 17.55 18.17 470,991 +0.76(+4.37%)
May 03, 2024 17.74 17.83 17.15 17.41 449,986 +0.23(+1.34%)
May 02, 2024 16.86 17.23 16.28 17.18 770,512 +0.68(+4.12%)
May 01, 2024 16.31 17.58 16.15 16.50 881,731 +0.46(+2.87%)
Apr 30, 2024 16.81 17.04 15.98 16.04 608,187 -0.95(-5.59%)
Apr 29, 2024 17.27 17.53 16.73 16.99 920,348 -0.27(-1.56%)
Apr 26, 2024 17.15 17.37 16.79 17.26 479,861 +1.22(+7.61%)
Apr 25, 2024 15.05 16.11 14.83 16.04 805,152 -0.67(-4.01%)
Apr 24, 2024 17.10 17.31 16.34 16.71 490,851 -0.19(-1.12%)
Apr 23, 2024 16.29 17.06 16.25 16.90 587,259 +0.94(+5.89%)
Apr 22, 2024 15.98 16.25 15.30 15.96 622,688 +0.39(+2.50%)
Apr 19, 2024 16.27 16.38 15.31 15.57 585,012 -1.03(-6.20%)
Apr 18, 2024 16.78 17.18 16.47 16.60 470,629 -0.06(-0.36%)
Apr 17, 2024 17.25 17.30 16.39 16.66 307,484 -0.32(-1.88%)
Apr 16, 2024 16.77 17.32 16.64 16.98 532,622 +0.07(+0.41%)
Apr 15, 2024 18.62 18.62 16.80 16.91 953,944 -1.46(-7.95%)
Apr 12, 2024 19.06 19.20 18.18 18.37 667,105 -1.28(-6.51%)
Apr 11, 2024 19.20 19.75 18.84 19.65 533,216 +0.71(+3.75%)
Apr 10, 2024 18.54 19.05 18.53 18.94 571,161 -0.49(-2.52%)
Apr 09, 2024 19.39 19.52 18.84 19.43 446,633 +0.30(+1.57%)
Apr 08, 2024 19.24 19.44 18.87 19.13 245,263 +0.02(+0.10%)
Apr 05, 2024 18.30 19.34 18.20 19.11 759,034 +0.94(+5.17%)
Apr 04, 2024 19.35 19.70 18.11 18.17 952,956 -0.80(-4.22%)
Apr 03, 2024 18.50 19.12 18.50 18.97 476,047 +0.25(+1.34%)
Apr 02, 2024 18.25 18.73 17.96 18.72 529,024 -0.43(-2.25%)
Apr 01, 2024 19.08 19.51 18.89 19.15 318,460 +0.14(+0.74%)
Mar 28, 2024 19.20 19.15 19.00 19.01 452,661 -0.14(-0.73%)
Mar 27, 2024 19.66 19.76 18.72 19.15 1,008,161 -0.17(-0.88%)
Mar 26, 2024 19.50 19.82 19.26 19.32 302,078 +0.00(+0.00%)
Mar 25, 2024 19.15 19.48 19.01 19.32 271,456 -0.09(-0.46%)
Mar 22, 2024 19.38 19.56 19.17 19.41 491,697 +0.04(+0.21%)
Mar 21, 2024 19.80 19.97 19.37 19.37 846,846 +0.09(+0.47%)
Mar 20, 2024 18.42 19.41 18.39 19.28 1,266,631 +0.93(+5.07%)
Mar 19, 2024 17.92 18.37 17.60 18.35 1,048,565 +0.00(+0.00%)
Mar 18, 2024 18.22 18.59 18.02 18.35 972,770 +0.72(+4.08%)
Mar 15, 2024 18.10 18.26 17.57 17.63 893,254 -0.91(-4.91%)
Mar 14, 2024 18.85 18.92 18.19 18.54 515,604 -0.15(-0.80%)
Mar 13, 2024 18.46 18.98 18.41 18.69 370,283 +0.06(+0.32%)
Mar 12, 2024 18.28 18.77 17.97 18.63 547,909 +0.51(+2.81%)
Mar 11, 2024 18.13 18.35 17.79 18.12 490,998 -0.32(-1.74%)
Mar 08, 2024 18.75 19.47 18.18 18.44 799,067 -0.10(-0.54%)
Mar 07, 2024 18.22 18.70 17.88 18.54 836,844 +0.63(+3.52%)
Mar 06, 2024 18.28 18.45 17.65 17.91 720,652 +0.29(+1.65%)
Mar 05, 2024 18.34 18.36 17.30 17.62 876,514 -1.30(-6.87%)
Mar 04, 2024 19.25 19.25 18.74 18.92 642,226 -0.33(-1.71%)
Mar 01, 2024 18.69 19.39 18.63 19.25 628,358 +0.64(+3.44%)
Feb 29, 2024 18.27 18.71 18.01 18.61 887,494 +0.39(+2.14%)
Feb 28, 2024 18.09 18.46 17.98 18.22 424,557 -0.16(-0.87%)
Feb 27, 2024 18.09 18.46 18.04 18.38 623,860 +0.43(+2.40%)
Feb 26, 2024 18.03 18.33 17.92 17.95 513,550 -0.21(-1.16%)
Feb 23, 2024 18.31 18.59 17.93 18.16 675,957 +0.20(+1.11%)
Feb 22, 2024 17.75 18.06 17.46 17.96 948,567 +1.22(+7.29%)
Feb 21, 2024 16.61 16.77 16.26 16.74 587,785 -0.38(-2.22%)
Feb 20, 2024 17.35 17.58 16.65 17.12 822,564 -0.76(-4.25%)
Feb 16, 2024 18.39 18.43 17.62 17.88 1,113,873 -1.15(-6.04%)
Feb 15, 2024 18.74 19.06 18.39 19.03 1,136,960 +0.15(+0.79%)
Feb 14, 2024 18.32 18.92 18.05 18.88 853,816 +1.00(+5.59%)
Feb 13, 2024 17.43 18.42 17.08 17.88 1,250,415 -1.24(-6.49%)
Feb 12, 2024 19.25 19.70 19.03 19.12 991,286 -0.10(-0.52%)
Feb 09, 2024 18.91 19.45 18.70 19.22 934,914 +0.81(+4.40%)
Feb 08, 2024 17.97 18.54 17.92 18.41 554,083 +0.41(+2.28%)
Feb 07, 2024 17.73 18.14 17.57 18.00 610,789 +0.31(+1.75%)
Feb 06, 2024 17.82 17.94 17.24 17.69 539,431 +0.09(+0.51%)
Feb 05, 2024 17.98 18.16 17.19 17.60 884,998 -0.57(-3.14%)
Feb 02, 2024 17.54 18.34 17.07 18.17 1,650,492 +1.55(+9.33%)
Feb 01, 2024 16.37 16.71 16.19 16.62 808,894 +0.59(+3.68%)
Jan 31, 2024 16.70 17.14 15.94 16.03 1,714,757 -1.57(-8.92%)
Jan 30, 2024 18.02 18.12 17.51 17.60 909,236 -0.60(-3.30%)
Jan 29, 2024 17.15 18.21 17.15 18.20 1,027,647 +1.06(+6.18%)
Jan 26, 2024 16.96 17.47 16.84 17.14 614,280 +0.14(+0.82%)
Jan 25, 2024 17.03 17.29 16.62 17.00 784,695 +0.28(+1.67%)
Jan 24, 2024 17.29 17.41 16.68 16.72 1,201,239 +0.15(+0.91%)
Jan 23, 2024 16.60 16.70 16.27 16.57 543,621 +0.17(+1.04%)
Jan 22, 2024 16.66 17.00 16.32 16.40 1,147,704 +0.27(+1.67%)
Jan 19, 2024 15.65 16.15 15.44 16.13 1,125,706 +0.81(+5.29%)
Jan 18, 2024 15.12 15.38 14.87 15.32 1,439,866 +0.54(+3.65%)
Jan 17, 2024 14.53 14.79 13.89 14.78 961,341 -0.14(-0.94%)
Jan 16, 2024 15.03 15.25 14.68 14.92 790,522 -0.45(-2.93%)
Jan 12, 2024 15.51 15.83 15.33 15.37 525,671 -0.11(-0.71%)
Jan 11, 2024 15.46 15.71 14.75 15.48 910,250 +0.24(+1.57%)
Jan 10, 2024 14.96 15.45 14.85 15.24 609,681 +0.36(+2.42%)
Jan 09, 2024 14.42 15.06 14.42 14.88 700,018 +0.29(+1.99%)
Jan 08, 2024 13.72 14.59 13.71 14.59 828,793 +1.06(+7.83%)
Jan 05, 2024 13.21 13.81 13.20 13.53 529,683 +0.20(+1.50%)
Jan 04, 2024 13.32 13.64 13.14 13.33 477,884 -0.16(-1.19%)
Jan 03, 2024 13.58 13.86 13.44 13.49 846,724 -0.61(-4.33%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.