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

Ultra Consumer Services 2X ETF (NY: UCC )

33.50 +0.28 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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, 2012 4.495 4.511 4.488 4.511 18,213 +0.02(+0.51%)
Aug 28, 2012 4.468 4.488 4.488 4.488 74,937 +0.02(+0.45%)
Aug 24, 2012 4.413 4.468 4.468 4.468 19,548 -0.02(-0.40%)
Aug 22, 2012 4.474 4.486 4.486 4.486 42,355 +0.03(+0.65%)
Aug 21, 2012 4.502 4.508 4.457 4.457 24,240 +0.01(+0.20%)
Aug 20, 2012 4.480 4.480 4.444 4.448 13,635 +0.01(+0.18%)
Aug 16, 2012 4.416 4.441 4.441 4.441 140,100 +0.07(+1.58%)
Aug 15, 2012 4.371 4.371 4.371 4.371 6,516 +0.00(+0.03%)
Aug 14, 2012 4.389 4.389 4.370 4.370 5,766 +0.04(+0.95%)
Aug 13, 2012 4.345 4.345 4.329 4.329 25,511 +0.03(+0.67%)
Aug 10, 2012 4.300 4.300 4.300 4.300 2,296 -0.06(-1.42%)
Aug 09, 2012 4.370 4.370 4.345 4.362 22,709 -0.03(-0.67%)
Aug 07, 2012 4.366 4.391 4.391 4.391 45,613 +0.06(+1.49%)
Aug 06, 2012 4.347 4.347 4.327 4.327 19,760 +0.01(+0.12%)
Aug 03, 2012 4.297 4.322 4.297 4.322 7,119 +0.13(+3.21%)
Aug 02, 2012 4.156 4.187 4.155 4.187 25,592 -0.04(-1.05%)
Jul 31, 2012 4.259 4.232 4.232 4.232 9,774 -0.06(-1.36%)
Jul 30, 2012 4.294 4.301 4.266 4.290 34,438 +0.03(+0.73%)
Jul 27, 2012 4.264 4.264 4.259 4.259 5,050 +0.16(+3.97%)
Jul 26, 2012 4.096 4.096 4.096 4.096 4,203 +0.05(+1.34%)
Jul 24, 2012 4.027 4.042 4.042 4.042 13,032 +0.02(+0.38%)
Jul 23, 2012 4.058 4.058 4.023 4.027 13,847 -0.24(-5.58%)
Jul 18, 2012 4.229 4.265 4.265 4.265 13,032 +0.03(+0.75%)
Jul 17, 2012 4.226 4.233 4.226 4.233 6,760 +0.07(+1.70%)
Jul 16, 2012 4.158 4.162 4.158 4.162 4,887 +0.06(+1.53%)
Jul 12, 2012 4.025 4.100 4.100 4.100 68,420 -0.04(-1.07%)
Jul 10, 2012 4.144 4.144 4.144 4.144 0 -0.04(-0.92%)
Jul 09, 2012 4.181 4.183 4.179 4.183 6,679 -0.01(-0.24%)
Jul 06, 2012 4.193 4.193 4.193 4.193 1,629 -0.04(-1.01%)
Jul 03, 2012 4.236 4.236 4.236 4.236 3,258 +0.00(+0.02%)
Jul 02, 2012 4.236 4.236 4.235 4.235 4,072 +0.06(+1.35%)
Jun 29, 2012 4.178 4.178 4.178 4.178 1,629 +0.21(+5.26%)
Jun 28, 2012 3.988 3.988 3.940 3.970 11,012 -0.09(-2.23%)
Jun 27, 2012 4.062 4.062 4.060 4.060 8,585 -0.00(-0.09%)
Jun 26, 2012 4.003 4.064 3.979 4.064 28,573 +0.09(+2.32%)
Jun 25, 2012 3.950 3.972 3.950 3.972 27,694 -0.14(-3.36%)
Jun 21, 2012 4.110 4.110 4.110 4.110 3,258 -0.03(-0.71%)
Jun 20, 2012 4.170 4.170 4.137 4.139 9,513 +0.02(+0.43%)
Jun 18, 2012 4.006 4.122 4.122 4.122 13,032 +0.14(+3.51%)
Jun 14, 2012 3.892 3.982 3.982 3.982 78,195 +0.07(+1.79%)
Jun 13, 2012 3.959 3.959 3.912 3.912 10,002 -0.01(-0.14%)
Jun 12, 2012 3.930 3.948 3.918 3.918 14,075 -0.07(-1.82%)
Jun 11, 2012 4.032 4.032 3.990 3.990 10,572 -0.01(-0.28%)
Jun 08, 2012 3.964 4.002 3.964 4.001 70,864 +0.08(+2.07%)
Jun 07, 2012 3.998 3.998 3.920 3.920 8,145 -0.02(-0.53%)
Jun 06, 2012 3.905 3.941 3.905 3.941 31,066 +0.19(+5.14%)
Jun 05, 2012 3.736 3.748 3.736 3.748 6,516 +0.01(+0.33%)
Jun 04, 2012 3.701 3.736 3.701 3.736 22,806 -0.07(-1.92%)
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.