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

Ultrapro Short Financials Proshares (NY: FINZ )

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 (%)
May 31, 2017 15.28 15.28 15.19 15.24 2,114 +0.44(+3.00%)
May 30, 2017 14.68 14.80 14.68 14.80 552 +0.28(+1.90%)
May 26, 2017 14.52 14.52 14.52 14.52 162 +0.01(+0.07%)
May 25, 2017 14.51 14.51 14.51 14.51 224 -0.12(-0.82%)
May 24, 2017 14.61 14.63 14.61 14.63 366 -0.01(-0.05%)
May 23, 2017 14.64 14.64 14.64 14.64 156 -0.28(-1.91%)
May 22, 2017 14.93 14.93 14.93 14.93 491 -0.00(-0.01%)
May 19, 2017 15.33 15.33 14.84 14.93 626 -0.40(-2.64%)
May 18, 2017 15.50 15.50 15.28 15.33 1,207 -0.31(-1.98%)
May 17, 2017 14.82 15.68 14.82 15.64 8,532 +1.22(+8.43%)
May 16, 2017 14.42 14.42 14.42 14.42 305 -0.17(-1.15%)
May 15, 2017 14.59 14.59 14.59 14.59 3,404 -0.17(-1.14%)
May 12, 2017 14.75 14.85 14.75 14.76 2,180 +0.33(+2.25%)
May 11, 2017 14.36 14.54 14.36 14.43 2,038 +0.08(+0.55%)
May 10, 2017 14.35 14.36 14.35 14.35 1,889 -0.03(-0.22%)
May 09, 2017 14.09 14.39 14.09 14.39 1,300 +0.19(+1.33%)
May 04, 2017 14.20 11 -0.22(-1.50%)
May 03, 2017 14.44 14.51 14.41 14.41 1,902 -0.16(-1.13%)
May 02, 2017 14.58 14.58 14.58 14.58 404 +0.22(+1.56%)
May 01, 2017 14.64 14.64 14.35 14.35 309 -0.34(-2.28%)
Apr 28, 2017 14.69 14.69 14.69 14.69 104 +0.42(+2.97%)
Apr 27, 2017 14.45 14.45 14.23 14.27 459 +0.23(+1.62%)
Apr 26, 2017 14.00 14.04 13.92 14.04 901 -0.01(-0.07%)
Apr 25, 2017 13.89 14.08 13.89 14.05 3,113 -0.53(-3.65%)
Apr 24, 2017 14.57 14.58 14.39 14.58 1,551 -0.78(-5.07%)
Apr 21, 2017 15.03 15.36 15.03 15.36 1,146 +0.28(+1.86%)
Apr 20, 2017 15.72 15.72 15.08 15.08 1,374 -0.82(-5.17%)
Apr 19, 2017 15.32 15.90 15.32 15.90 418 +0.27(+1.70%)
Apr 18, 2017 15.60 15.80 15.60 15.64 12,991 -0.34(-2.16%)
Apr 17, 2017 15.96 16.04 15.90 15.98 4,133 -0.02(-0.10%)
Apr 13, 2017 15.77 16.00 15.34 16.00 16,415 +0.56(+3.61%)
Apr 12, 2017 15.42 15.59 15.38 15.44 6,075 -0.02(-0.13%)
Apr 11, 2017 15.17 15.54 15.17 15.46 525 +0.58(+3.91%)
Apr 10, 2017 14.93 15.18 14.82 14.88 3,317 +0.21(+1.47%)
Apr 07, 2017 14.66 14.66 14.66 14.66 1,034 -0.21(-1.38%)
Apr 06, 2017 14.87 14.87 14.87 14.87 101 +0.53(+3.71%)
Apr 05, 2017 14.53 14.57 14.34 14.34 2,354 -0.31(-2.09%)
Apr 04, 2017 14.92 14.92 14.64 14.64 561 -0.08(-0.57%)
Apr 03, 2017 14.50 15.05 14.50 14.73 3,355 +0.35(+2.44%)
Mar 31, 2017 14.09 14.39 14.03 14.37 4,023 +0.27(+1.89%)
Mar 30, 2017 14.41 14.45 14.06 14.11 8,822 -0.59(-3.98%)
Mar 29, 2017 14.48 14.69 14.48 14.69 986 +0.21(+1.45%)
Mar 28, 2017 15.03 15.12 14.48 14.48 16,037 -0.60(-3.99%)
Mar 27, 2017 15.46 15.77 15.08 15.08 9,315 +0.24(+1.64%)
Mar 24, 2017 14.84 14.84 14.84 14.84 180 -0.06(-0.42%)
Mar 23, 2017 14.90 15.36 14.52 14.90 5,699 -0.05(-0.31%)
Mar 22, 2017 15.55 15.62 14.86 14.95 6,630 +0.04(+0.25%)
Mar 21, 2017 14.39 14.99 14.39 14.91 10,623 +1.35(+9.92%)
Mar 20, 2017 13.56 13.60 13.56 13.57 1,620 +0.32(+2.38%)
Mar 17, 2017 13.27 13.27 13.24 13.25 2,231 +0.52(+4.10%)
Mar 16, 2017 12.73 12.73 12.73 12.73 429 -0.23(-1.78%)
Mar 15, 2017 12.99 12.99 12.96 12.96 1,554 -0.12(-0.91%)
Mar 14, 2017 13.18 13.18 13.08 13.08 860 +0.09(+0.71%)
Mar 13, 2017 12.99 12.99 12.98 12.98 312 +0.03(+0.23%)
Mar 10, 2017 12.94 12.95 12.94 12.95 764 +0.12(+0.92%)
Mar 08, 2017 12.84 9 -0.21(-1.59%)
Mar 07, 2017 13.11 13.12 13.04 13.04 881 +0.12(+0.95%)
Mar 06, 2017 13.11 13.13 12.92 12.92 4,457 +0.09(+0.73%)
Mar 03, 2017 12.79 12.83 12.69 12.83 5,112 +0.01(+0.08%)
Mar 02, 2017 12.27 12.82 12.27 12.82 5,794 +0.42(+3.37%)
Mar 01, 2017 12.98 12.98 12.32 12.40 17,496 -1.15(-8.47%)
Feb 28, 2017 13.55 13.55 13.55 13.55 202 +0.03(+0.22%)
Feb 27, 2017 13.53 13.65 13.45 13.52 3,846 -0.22(-1.58%)
Feb 24, 2017 14.05 14.05 13.65 13.73 39,905 +0.31(+2.28%)
Feb 23, 2017 13.49 13.49 13.39 13.43 1,739 -0.01(-0.07%)
Feb 21, 2017 13.44 86 -0.28(-2.01%)
Feb 17, 2017 13.71 13.71 13.71 0 +0.01(+0.04%)
Feb 16, 2017 13.51 13.77 13.49 13.71 2,807 +0.19(+1.39%)
Feb 15, 2017 13.80 13.83 13.51 13.52 3,365 -0.52(-3.70%)
Feb 14, 2017 14.35 14.35 14.04 14.04 3,550 -0.30(-2.06%)
Feb 13, 2017 14.74 14.74 14.34 14.34 2,198 -0.55(-3.71%)
Feb 10, 2017 15.02 15.02 14.89 14.89 1,017 -0.13(-0.87%)
Feb 09, 2017 15.64 15.64 14.89 15.02 3,273 -0.71(-4.50%)
Feb 08, 2017 15.25 15.79 15.25 15.73 1,575 +0.48(+3.15%)
Feb 07, 2017 14.96 15.25 14.96 15.25 1,156 +0.08(+0.54%)
Feb 06, 2017 15.19 15.19 14.94 15.16 3,632 +0.17(+1.12%)
Feb 03, 2017 15.53 15.53 15.00 15.00 1,851 -1.06(-6.63%)
Feb 02, 2017 16.08 16.08 15.98 16.06 3,259 +0.29(+1.87%)
Feb 01, 2017 15.29 15.88 15.29 15.77 2,717 -0.14(-0.87%)
Jan 31, 2017 15.65 15.98 15.65 15.90 5,022 +0.33(+2.13%)
Jan 30, 2017 15.75 15.75 15.57 15.57 2,529 +0.30(+1.95%)
Jan 27, 2017 15.28 15.28 15.28 15.28 407 +0.00(+0.02%)
Jan 26, 2017 15.08 15.27 15.08 15.27 3,450 +0.21(+1.37%)
Jan 25, 2017 15.79 15.79 15.05 15.06 1,628 -0.79(-4.97%)
Jan 24, 2017 16.38 16.38 15.78 15.85 2,826 -0.73(-4.41%)
Jan 23, 2017 16.36 16.62 16.36 16.58 8,189 +0.27(+1.63%)
Jan 20, 2017 16.40 16.47 16.32 16.32 1,618 -0.17(-1.02%)
Jan 19, 2017 16.19 16.48 16.19 16.48 5,083 +0.13(+0.78%)
Jan 18, 2017 16.71 16.71 16.36 16.36 1,014 -0.24(-1.45%)
Jan 17, 2017 16.17 16.60 16.07 16.60 7,172 +1.08(+6.95%)
Jan 13, 2017 15.52 15.52 15.52 0 -0.25(-1.58%)
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.