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

CMCI Silver TR ETN UBS E-Tracs (NY: USV )

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 29, 2009 22.42 22.74 22.42 22.74 1,360 +0.98(+4.50%)
May 28, 2009 21.76 21.76 21.76 21.76 300 +0.59(+2.79%)
May 27, 2009 22.90 22.90 21.17 21.17 1,675 -0.05(-0.22%)
May 26, 2009 20.92 21.22 20.92 21.22 400 +0.02(+0.08%)
May 22, 2009 21.20 21.20 21.20 21.20 500 +0.77(+3.77%)
May 19, 2009 20.19 20.43 20.43 20.43 400 +0.43(+2.15%)
May 18, 2009 20.00 20.02 20.00 20.00 400 +0.01(+0.05%)
May 14, 2009 19.99 19.99 19.99 19.99 100 -0.17(-0.84%)
May 13, 2009 20.16 20.16 20.16 20.16 500 -0.37(-1.80%)
May 12, 2009 20.58 20.58 20.53 20.53 353 +0.29(+1.43%)
May 11, 2009 20.24 20.24 20.24 20.24 3,000 +0.41(+2.07%)
May 07, 2009 19.83 19.83 19.83 19.83 0 +0.95(+5.03%)
May 04, 2009 18.88 18.88 18.88 18.88 0 +1.15(+6.49%)
Apr 30, 2009 17.73 17.73 17.73 17.73 0 -0.63(-3.43%)
Apr 23, 2009 18.36 18.36 18.36 18.36 200 +0.50(+2.78%)
Apr 22, 2009 17.86 17.86 17.86 17.86 100 +0.56(+3.26%)
Apr 20, 2009 17.30 17.30 17.30 17.30 0 -0.64(-3.57%)
Apr 09, 2009 17.70 17.94 17.94 17.94 900 +0.12(+0.67%)
Apr 08, 2009 17.96 17.96 17.82 17.82 328 +0.16(+0.91%)
Apr 07, 2009 18.04 18.04 17.46 17.66 900 -0.30(-1.67%)
Apr 06, 2009 17.40 17.96 17.40 17.96 690 -0.66(-3.54%)
Mar 30, 2009 18.62 18.62 18.62 18.62 500 -0.64(-3.32%)
Mar 25, 2009 19.26 19.26 19.26 19.26 200 +0.25(+1.32%)
Mar 24, 2009 19.06 19.06 19.01 19.01 200 -1.12(-5.56%)
Mar 23, 2009 19.56 20.13 19.38 20.13 925 +0.70(+3.60%)
Mar 19, 2009 18.95 19.43 18.95 19.43 1,400 +1.21(+6.64%)
Mar 17, 2009 18.46 18.22 18.22 18.22 1,600 -0.31(-1.67%)
Mar 16, 2009 18.84 18.84 18.53 18.53 580 -0.42(-2.22%)
Mar 13, 2009 18.44 18.95 18.44 18.95 0 +0.71(+3.91%)
Mar 12, 2009 18.23 18.24 18.23 18.24 976 +0.47(+2.63%)
Mar 11, 2009 17.94 17.94 17.77 17.77 548 +0.03(+0.17%)
Mar 10, 2009 18.64 18.64 17.74 17.74 1,776 -0.86(-4.62%)
Mar 09, 2009 19.58 19.58 18.60 18.60 1,030 -0.94(-4.81%)
Mar 06, 2009 19.55 19.55 19.54 19.54 0 +0.31(+1.61%)
Mar 05, 2009 19.01 19.24 18.80 19.23 1,149 +0.44(+2.36%)
Mar 04, 2009 18.65 18.79 18.65 18.79 200 +0.61(+3.34%)
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.