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 Biotechnology Proshares (NQ: UBIO )

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 (%)
Aug 31, 2016 27.35 27.60 26.63 26.98 45,611 -0.62(-2.25%)
Aug 30, 2016 27.73 28.29 27.34 27.60 35,955 -0.29(-1.04%)
Aug 29, 2016 28.50 28.59 27.36 27.89 65,271 -0.31(-1.10%)
Aug 26, 2016 27.62 28.96 27.49 28.20 88,351 +0.64(+2.32%)
Aug 25, 2016 28.79 29.38 26.40 27.56 176,470 -0.99(-3.47%)
Aug 24, 2016 31.85 32.73 28.25 28.55 250,004 -3.18(-10.02%)
Aug 23, 2016 32.30 32.35 31.56 31.73 104,839 +0.06(+0.19%)
Aug 22, 2016 30.59 31.89 30.50 31.67 127,519 +1.74(+5.81%)
Aug 19, 2016 29.86 30.41 29.60 29.93 40,248 -0.41(-1.35%)
Aug 18, 2016 30.15 30.75 29.85 30.34 40,941 +0.22(+0.73%)
Aug 17, 2016 30.17 30.36 29.50 30.12 88,699 -0.05(-0.17%)
Aug 16, 2016 31.23 31.39 30.11 30.17 104,229 -1.36(-4.31%)
Aug 15, 2016 30.98 31.82 30.70 31.53 82,305 +0.91(+2.97%)
Aug 12, 2016 30.59 30.74 29.59 30.62 82,651 +0.11(+0.36%)
Aug 11, 2016 29.77 30.70 29.41 30.51 149,152 +0.99(+3.35%)
Aug 10, 2016 31.19 31.19 29.31 29.52 166,480 -1.85(-5.90%)
Aug 09, 2016 31.14 31.81 30.97 31.37 69,654 +0.13(+0.42%)
Aug 08, 2016 32.38 32.65 30.95 31.24 139,565 -1.05(-3.25%)
Aug 05, 2016 32.63 32.75 31.81 32.29 171,668 +0.43(+1.35%)
Aug 04, 2016 33.00 33.00 31.66 31.86 107,872 -0.65(-2.00%)
Aug 03, 2016 31.44 32.59 30.90 32.51 211,796 +1.17(+3.73%)
Aug 02, 2016 31.49 32.77 29.53 31.34 275,300 +0.06(+0.19%)
Aug 01, 2016 30.01 32.09 30.01 31.28 297,644 +1.52(+5.11%)
Jul 29, 2016 29.21 29.91 28.42 29.76 147,231 +0.49(+1.67%)
Jul 28, 2016 29.19 29.46 28.14 29.27 194,935 +0.21(+0.72%)
Jul 27, 2016 27.23 29.20 27.23 29.06 220,296 +1.95(+7.19%)
Jul 26, 2016 26.81 27.65 26.59 27.11 152,478 -0.60(-2.17%)
Jul 25, 2016 27.18 27.86 26.75 27.71 145,340 +0.43(+1.58%)
Jul 22, 2016 27.36 27.73 26.73 27.28 176,102 +0.16(+0.59%)
Jul 21, 2016 26.76 27.67 26.49 27.12 285,446 +0.99(+3.79%)
Jul 20, 2016 24.50 26.22 24.30 26.13 307,899 +1.87(+7.71%)
Jul 19, 2016 25.21 25.57 24.08 24.26 78,412 -0.98(-3.88%)
Jul 18, 2016 25.11 25.50 24.64 25.24 61,456 +0.23(+0.92%)
Jul 15, 2016 24.28 25.30 24.28 25.01 106,201 +1.05(+4.38%)
Jul 14, 2016 24.25 24.51 23.60 23.96 168,345 +0.18(+0.76%)
Jul 13, 2016 25.42 25.60 23.71 23.78 177,499 -1.23(-4.92%)
Jul 12, 2016 25.07 25.56 24.84 25.01 107,508 +0.47(+1.92%)
Jul 11, 2016 25.05 25.21 24.49 24.54 136,323 -0.07(-0.28%)
Jul 08, 2016 23.57 24.88 23.84 24.61 176,171 +0.77(+3.23%)
Jul 07, 2016 23.57 24.09 23.11 23.84 250,579 +1.98(+9.06%)
Jul 05, 2016 22.03 22.30 21.30 21.86 140,684 -0.65(-2.89%)
Jul 01, 2016 21.07 22.51 22.51 22.51 255,800 +1.30(+6.13%)
Jun 30, 2016 20.80 21.33 20.15 21.21 221,204 +0.38(+1.82%)
Jun 29, 2016 20.29 21.16 19.90 20.83 253,268 +1.21(+6.17%)
Jun 28, 2016 18.55 19.62 18.50 19.62 282,593 +2.06(+11.73%)
Jun 27, 2016 18.88 19.35 17.37 17.56 603,519 -1.88(-9.67%)
Jun 24, 2016 19.98 21.27 19.42 19.44 781,957 -3.30(-14.51%)
Jun 23, 2016 22.00 22.80 21.70 22.74 148,920 +1.35(+6.31%)
Jun 22, 2016 21.17 22.75 20.60 21.39 357,974 +0.41(+1.95%)
Jun 21, 2016 21.95 21.95 20.45 20.98 262,588 -0.99(-4.51%)
Jun 20, 2016 22.33 22.90 21.89 21.97 241,776 +0.54(+2.52%)
Jun 17, 2016 22.91 23.06 21.39 21.43 157,640 -1.39(-6.09%)
Jun 16, 2016 22.41 22.95 21.88 22.82 78,238 -0.06(-0.26%)
Jun 15, 2016 23.58 23.76 22.88 22.88 107,589 -0.02(-0.09%)
Jun 14, 2016 23.40 23.94 22.25 22.90 174,106 -0.55(-2.35%)
Jun 13, 2016 23.82 24.84 23.34 23.45 113,243 -0.87(-3.56%)
Jun 10, 2016 25.00 25.16 23.94 24.32 175,447 -1.66(-6.40%)
Jun 09, 2016 27.00 27.82 25.98 25.98 135,038 -1.53(-5.56%)
Jun 08, 2016 27.81 27.96 27.00 27.51 83,320 -0.16(-0.58%)
Jun 07, 2016 28.60 28.72 27.18 27.67 142,588 -2.14(-7.18%)
Jun 06, 2016 28.71 30.07 27.59 29.81 186,709 +1.25(+4.38%)
Jun 03, 2016 29.65 29.65 27.50 28.56 190,368 -1.34(-4.48%)
Jun 02, 2016 28.39 29.95 28.39 29.90 137,597 +1.53(+5.39%)
Jun 01, 2016 27.50 28.68 27.29 28.37 99,110 +0.28(+1.00%)
May 31, 2016 27.64 28.41 27.40 28.09 211,849 +1.18(+4.38%)
May 27, 2016 26.13 26.91 26.91 26.91 79,000 +0.75(+2.87%)
May 26, 2016 26.69 26.69 25.71 26.16 94,991 -0.47(-1.76%)
May 25, 2016 26.40 26.88 25.91 26.63 230,397 +0.83(+3.22%)
May 24, 2016 24.74 25.91 24.45 25.80 96,361 +1.62(+6.70%)
May 23, 2016 23.78 24.73 23.68 24.18 63,031 +0.51(+2.15%)
May 20, 2016 22.81 23.89 22.53 23.67 139,960 +1.36(+6.10%)
May 19, 2016 22.82 23.45 21.78 22.31 97,910 -1.01(-4.33%)
May 18, 2016 22.01 23.55 22.01 23.32 101,893 +0.91(+4.06%)
May 17, 2016 22.79 23.36 22.18 22.41 81,007 -0.62(-2.69%)
May 16, 2016 21.56 23.14 21.56 23.03 182,060 +1.86(+8.79%)
May 13, 2016 20.45 21.70 20.45 21.17 146,114 +0.55(+2.67%)
May 12, 2016 22.05 22.08 19.90 20.62 331,274 -1.05(-4.85%)
May 11, 2016 24.09 24.09 21.66 21.67 87,552 -2.19(-9.18%)
May 10, 2016 23.81 24.18 22.51 23.86 165,384 +0.63(+2.71%)
May 09, 2016 21.75 23.80 21.75 23.23 237,571 +1.49(+6.85%)
May 06, 2016 22.00 22.52 20.80 21.74 214,853 -0.88(-3.89%)
May 05, 2016 23.02 23.02 21.90 22.62 129,187 +0.26(+1.16%)
May 04, 2016 23.97 24.00 22.21 22.36 180,980 -2.11(-8.62%)
May 03, 2016 25.28 25.86 24.40 24.47 120,981 -1.49(-5.74%)
May 02, 2016 25.30 26.03 24.23 25.96 141,762 +0.78(+3.10%)
Apr 29, 2016 26.70 27.01 24.53 25.18 290,409 -2.16(-7.90%)
Apr 28, 2016 27.46 29.20 26.50 27.34 248,264 -0.71(-2.53%)
Apr 27, 2016 29.08 29.09 27.58 28.05 159,924 -1.22(-4.17%)
Apr 26, 2016 30.75 30.75 28.42 29.27 159,726 -1.35(-4.41%)
Apr 25, 2016 31.14 31.76 30.37 30.62 86,867 -0.77(-2.45%)
Apr 22, 2016 31.47 31.83 29.81 31.39 157,604 +0.19(+0.61%)
Apr 21, 2016 28.85 31.22 28.79 31.20 202,712 +2.49(+8.67%)
Apr 20, 2016 29.00 29.36 28.20 28.71 89,816 +0.06(+0.21%)
Apr 19, 2016 30.31 30.31 28.15 28.65 147,391 -1.82(-5.97%)
Apr 18, 2016 28.73 30.87 28.73 30.47 102,128 +1.37(+4.71%)
Apr 15, 2016 29.64 29.68 28.21 29.10 71,250 -0.25(-0.85%)
Apr 14, 2016 29.72 29.82 28.70 29.35 146,344 +0.10(+0.34%)
Apr 13, 2016 28.35 29.46 27.95 29.25 219,960 +1.54(+5.56%)
Apr 12, 2016 26.64 27.88 26.06 27.71 180,421 +0.89(+3.32%)
Apr 11, 2016 28.65 28.77 26.50 26.82 217,330 -1.38(-4.89%)
Apr 08, 2016 30.14 30.26 27.41 28.20 332,423 -1.06(-3.62%)
Apr 07, 2016 30.38 31.47 28.72 29.26 519,386 -1.62(-5.25%)
Apr 06, 2016 26.38 30.88 26.34 30.88 635,826 +4.75(+18.18%)
Apr 05, 2016 25.81 27.12 25.46 26.13 352,946 -0.32(-1.21%)
Apr 04, 2016 25.91 27.63 25.86 26.45 472,500 +0.69(+2.68%)
Apr 01, 2016 23.40 25.89 22.87 25.76 461,178 +2.08(+8.78%)
Mar 31, 2016 22.59 24.52 22.41 23.68 354,528 +1.44(+6.47%)
Mar 30, 2016 23.18 24.20 21.89 22.24 298,528 -0.38(-1.68%)
Mar 29, 2016 21.15 22.68 20.22 22.62 267,301 +1.15(+5.36%)
Mar 28, 2016 22.79 23.00 21.36 21.47 159,797 -0.89(-3.98%)
Mar 24, 2016 21.66 22.36 22.36 22.36 196,800 +0.31(+1.41%)
Mar 23, 2016 24.15 24.75 21.98 22.05 258,966 -2.39(-9.78%)
Mar 22, 2016 22.46 24.74 22.35 24.44 371,408 +1.65(+7.24%)
Mar 21, 2016 21.10 23.11 21.10 22.79 265,295 +1.36(+6.35%)
Mar 18, 2016 20.48 21.78 19.88 21.43 370,515 +1.06(+5.20%)
Mar 17, 2016 20.89 21.19 19.05 20.37 373,393 -0.81(-3.82%)
Mar 16, 2016 21.56 22.49 20.30 21.18 313,887 -0.33(-1.51%)
Mar 15, 2016 23.55 23.66 21.24 21.51 360,298 -2.81(-11.57%)
Mar 14, 2016 24.17 24.84 24.14 24.32 69,849 -0.12(-0.49%)
Mar 11, 2016 23.36 24.47 22.98 24.44 200,797 +1.85(+8.19%)
Mar 10, 2016 23.42 24.50 21.90 22.59 251,967 -0.59(-2.55%)
Mar 09, 2016 24.30 24.40 22.21 23.18 274,551 -0.84(-3.50%)
Mar 08, 2016 26.62 26.62 23.82 24.02 231,112 -2.79(-10.41%)
Mar 07, 2016 24.64 27.50 24.48 26.81 253,694 +1.77(+7.07%)
Mar 04, 2016 25.44 26.25 24.50 25.04 356,612 -0.28(-1.11%)
Mar 03, 2016 26.36 26.40 24.92 25.32 240,958 -1.08(-4.09%)
Mar 02, 2016 25.61 26.82 25.39 26.40 375,810 +0.79(+3.08%)
Mar 01, 2016 23.38 25.61 22.52 25.61 293,186 +2.91(+12.82%)
Feb 29, 2016 24.71 24.71 22.70 22.70 170,190 -2.00(-8.10%)
Feb 26, 2016 24.64 25.30 24.25 24.70 239,785 +0.58(+2.40%)
Feb 25, 2016 24.35 25.07 23.42 24.12 128,917 +0.15(+0.63%)
Feb 24, 2016 22.93 24.08 21.66 23.97 253,020 +0.34(+1.44%)
Feb 23, 2016 24.97 25.74 23.55 23.63 122,089 -1.82(-7.15%)
Feb 22, 2016 25.90 26.20 24.98 25.45 225,194 +0.64(+2.58%)
Feb 19, 2016 23.89 25.09 23.19 24.81 189,146 +0.64(+2.65%)
Feb 18, 2016 26.59 26.59 24.08 24.17 186,548 -2.14(-8.13%)
Feb 17, 2016 25.08 26.33 24.24 26.31 253,812 +2.23(+9.26%)
Feb 16, 2016 23.08 24.12 23.08 24.08 294,327 +2.00(+9.06%)
Feb 12, 2016 21.29 22.08 22.08 22.08 370,900 +1.76(+8.66%)
Feb 11, 2016 20.19 20.90 19.50 20.32 239,388 -1.57(-7.17%)
Feb 10, 2016 21.69 23.85 21.58 21.89 247,934 +0.42(+1.96%)
Feb 09, 2016 19.46 22.73 19.40 21.47 218,163 +0.14(+0.66%)
Feb 08, 2016 22.41 22.41 20.30 21.33 290,113 -2.37(-10.00%)
Feb 05, 2016 25.96 26.13 22.75 23.70 281,937 -2.51(-9.58%)
Feb 04, 2016 25.31 28.26 24.98 26.21 294,415 +0.19(+0.73%)
Feb 03, 2016 25.29 26.02 22.48 26.02 320,953 +0.96(+3.83%)
Feb 02, 2016 26.50 26.85 24.47 25.06 202,608 -2.38(-8.67%)
Feb 01, 2016 26.48 28.02 25.42 27.44 199,484 +0.45(+1.67%)
Jan 29, 2016 25.92 27.35 25.17 26.99 269,436 +1.00(+3.85%)
Jan 28, 2016 29.81 29.81 24.65 25.99 330,148 -3.11(-10.69%)
Jan 27, 2016 32.51 33.11 28.50 29.10 216,209 -2.92(-9.12%)
Jan 26, 2016 32.94 32.99 30.00 32.02 177,780 -0.54(-1.66%)
Jan 25, 2016 33.27 35.00 32.39 32.56 146,279 -1.63(-4.77%)
Jan 22, 2016 33.68 34.52 32.14 34.19 212,560 +3.12(+10.04%)
Jan 21, 2016 32.51 34.15 30.97 31.07 206,126 -2.28(-6.84%)
Jan 20, 2016 28.60 34.83 27.83 33.35 354,107 +2.49(+8.07%)
Jan 19, 2016 34.71 35.03 29.40 30.86 255,191 -2.22(-6.71%)
Jan 15, 2016 31.35 33.08 33.08 33.08 185,400 -2.76(-7.70%)
Jan 14, 2016 32.21 37.01 29.75 35.84 246,494 +3.77(+11.76%)
Jan 13, 2016 38.79 39.08 31.80 32.07 253,404 -6.16(-16.11%)
Jan 12, 2016 38.03 40.43 34.39 38.23 212,933 +1.73(+4.74%)
Jan 11, 2016 41.59 41.59 33.86 36.50 239,842 -4.15(-10.21%)
Jan 08, 2016 45.13 45.13 40.51 40.65 174,683 -2.86(-6.56%)
Jan 07, 2016 45.26 46.76 43.13 43.51 158,114 -5.53(-11.28%)
Jan 06, 2016 49.56 51.19 47.71 49.04 319,810 -2.87(-5.53%)
Jan 05, 2016 52.73 53.79 50.83 51.91 253,564 -0.26(-0.50%)
Jan 04, 2016 53.92 54.29 50.71 52.17 308,747 -5.68(-9.82%)
Dec 31, 2015 58.38 57.85 57.85 57.85 62,500 -1.22(-2.07%)
Dec 30, 2015 59.81 60.30 58.56 59.07 38,550 -1.24(-2.06%)
Dec 29, 2015 58.15 60.53 58.15 60.31 93,606 +3.19(+5.58%)
Dec 28, 2015 57.56 57.58 56.28 57.12 43,542 -1.44(-2.46%)
Dec 24, 2015 57.93 58.56 58.56 58.56 46,800 +0.62(+1.07%)
Dec 23, 2015 56.35 58.28 56.30 57.94 158,667 +3.03(+5.52%)
Dec 22, 2015 55.36 55.90 53.55 54.91 202,166 +0.12(+0.22%)
Dec 21, 2015 54.87 55.10 53.13 54.79 103,543 +0.85(+1.58%)
Dec 18, 2015 54.00 56.00 53.37 53.94 218,946 -0.81(-1.48%)
Dec 17, 2015 58.33 58.33 54.51 54.75 75,812 -2.63(-4.58%)
Dec 16, 2015 55.35 57.76 53.78 57.38 109,683 +3.61(+6.71%)
Dec 15, 2015 51.61 54.31 51.06 53.77 197,918 +4.17(+8.41%)
Dec 14, 2015 49.66 50.89 46.75 49.60 74,664 +0.49(+1.00%)
Dec 11, 2015 52.40 52.88 48.97 49.11 205,551 -4.63(-8.62%)
Dec 10, 2015 51.84 54.30 51.50 53.74 96,586 +1.88(+3.63%)
Dec 09, 2015 53.39 54.59 50.87 51.86 99,193 -2.53(-4.65%)
Dec 08, 2015 50.41 54.88 49.93 54.39 130,849 +2.87(+5.57%)
Dec 07, 2015 54.67 54.67 51.14 51.52 151,599 -3.51(-6.38%)
Dec 04, 2015 50.70 55.18 50.70 55.03 118,611 +4.47(+8.84%)
Dec 03, 2015 56.28 56.50 49.62 50.56 137,507 -5.87(-10.40%)
Dec 02, 2015 57.75 59.24 56.15 56.43 122,979 -1.31(-2.27%)
Dec 01, 2015 57.90 58.30 55.39 57.74 103,992 +1.23(+2.18%)
Nov 30, 2015 61.00 61.06 55.75 56.51 139,316 -3.84(-6.36%)
Nov 27, 2015 59.60 60.55 59.58 60.35 93,502 +1.15(+1.94%)
Nov 25, 2015 57.48 59.20 59.20 59.20 90,500 +1.69(+2.94%)
Nov 24, 2015 56.72 57.51 55.76 57.51 98,980 -0.16(-0.28%)
Nov 23, 2015 56.59 59.16 56.59 57.67 113,258 +1.26(+2.23%)
Nov 20, 2015 57.48 58.13 56.20 56.41 115,928 -0.09(-0.16%)
Nov 19, 2015 59.47 59.61 56.15 56.50 134,672 -2.73(-4.61%)
Nov 18, 2015 55.12 59.41 54.79 59.23 114,514 +4.83(+8.88%)
Nov 17, 2015 53.11 55.62 51.87 54.40 117,230 +2.04(+3.90%)
Nov 16, 2015 50.88 52.45 49.00 52.36 83,021 +0.51(+0.98%)
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.