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 )

35.00 +0.85 (+2.49%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 12, 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 (%)
Sep 30, 2008 2.127 2.248 2.051 2.152 104,977 +0.02(+0.86%)
Sep 29, 2008 2.317 2.358 2.120 2.133 162,726 -0.27(-11.22%)
Sep 26, 2008 2.299 2.403 2.274 2.403 0 +0.04(+1.58%)
Sep 25, 2008 2.391 2.391 2.215 2.366 223,510 +0.05(+1.96%)
Sep 24, 2008 2.329 2.329 2.207 2.320 205,745 +0.00(+0.08%)
Sep 23, 2008 2.329 2.431 2.311 2.318 235,484 -0.04(-1.61%)
Sep 22, 2008 2.549 2.549 2.356 2.356 717,352 -0.21(-8.35%)
Sep 19, 2008 2.979 2.979 2.452 2.571 0 +0.05(+1.99%)
Sep 18, 2008 2.331 2.584 2.331 2.521 492,307 +0.14(+5.84%)
Sep 17, 2008 2.569 2.569 2.381 2.381 871,938 -0.21(-8.13%)
Sep 16, 2008 2.492 2.631 2.492 2.592 1,273,641 +0.01(+0.31%)
Sep 15, 2008 2.581 2.705 2.547 2.584 354,997 -0.11(-4.25%)
Sep 12, 2008 2.684 2.717 2.668 2.699 194,211 -0.06(-2.31%)
Sep 11, 2008 2.567 2.763 2.567 2.763 281,407 +0.07(+2.55%)
Sep 10, 2008 2.690 2.742 2.638 2.694 304,360 +0.00(+0.16%)
Sep 09, 2008 2.935 2.958 2.690 2.690 790,159 -0.12(-4.41%)
Sep 08, 2008 2.847 3.051 2.716 2.814 190,622 +0.17(+6.23%)
Sep 05, 2008 2.594 2.649 2.551 2.649 0 +0.01(+0.32%)
Sep 04, 2008 2.760 2.760 2.640 2.640 224,408 -0.14(-4.88%)
Sep 03, 2008 2.735 2.787 2.719 2.776 263,593 +0.02(+0.80%)
Sep 02, 2008 2.818 2.867 2.728 2.754 792,443 +0.08(+2.84%)
Aug 29, 2008 2.712 2.718 2.676 2.678 112,562 -0.05(-1.75%)
Aug 28, 2008 2.575 2.725 2.575 2.725 352,370 +0.10(+3.93%)
Aug 27, 2008 2.611 2.648 2.611 2.622 39,152 +0.02(+0.71%)
Aug 26, 2008 2.587 2.604 2.546 2.604 97,864 +0.02(+0.66%)
Aug 25, 2008 2.599 2.658 2.581 2.587 173,983 -0.08(-3.10%)
Aug 22, 2008 2.540 2.709 2.540 2.670 327,786 +0.06(+2.35%)
Aug 21, 2008 2.466 2.608 2.462 2.608 260,020 +0.02(+0.94%)
Aug 20, 2008 2.722 2.722 2.560 2.584 294,050 -0.03(-1.20%)
Aug 19, 2008 2.679 2.679 2.597 2.615 282,761 -0.11(-4.04%)
Aug 18, 2008 2.796 2.884 2.698 2.726 700,272 -0.08(-2.90%)
Aug 15, 2008 2.813 2.834 2.786 2.807 0 +0.06(+2.16%)
Aug 14, 2008 2.646 2.803 2.646 2.747 538,980 +0.09(+3.20%)
Aug 13, 2008 2.621 2.691 2.598 2.662 492,878 -0.08(-2.89%)
Aug 12, 2008 2.728 2.801 2.728 2.741 642,342 -0.05(-1.93%)
Aug 11, 2008 2.759 2.903 2.652 2.795 1,755,378 +0.11(+4.13%)
Aug 08, 2008 2.552 2.686 2.552 2.684 424,704 +0.21(+8.31%)
Aug 07, 2008 2.657 2.657 2.477 2.478 213,053 -0.11(-4.20%)
Aug 06, 2008 2.610 2.610 2.540 2.587 599,520 -0.02(-0.82%)
Aug 05, 2008 2.511 2.608 2.483 2.608 154,472 +0.19(+8.03%)
Aug 04, 2008 2.372 2.436 2.372 2.415 287,932 +0.01(+0.36%)
Aug 01, 2008 2.424 2.424 2.360 2.406 60,359 +0.03(+1.21%)
Jul 31, 2008 2.340 2.377 2.340 2.377 11,272 -0.06(-2.37%)
Jul 30, 2008 2.473 2.507 2.392 2.435 207,181 +0.01(+0.59%)
Jul 29, 2008 2.420 2.420 2.332 2.420 52,610 +0.14(+6.31%)
Jul 28, 2008 2.393 2.393 2.277 2.277 80,082 -0.13(-5.33%)
Jul 25, 2008 2.400 2.460 2.400 2.405 221,863 -0.00(-0.01%)
Jul 24, 2008 2.616 2.616 2.394 2.405 259,645 -0.11(-4.47%)
Jul 23, 2008 2.476 2.581 2.472 2.518 217,882 +0.05(+1.91%)
Jul 22, 2008 2.335 2.470 2.335 2.470 222,091 +0.11(+4.69%)
Jul 21, 2008 2.510 2.510 2.351 2.360 203,331 -0.06(-2.32%)
Jul 18, 2008 2.367 2.416 2.357 2.416 40,457 -0.01(-0.30%)
Jul 17, 2008 2.286 2.442 2.268 2.423 125,483 +0.08(+3.34%)
Jul 16, 2008 2.201 2.354 2.188 2.345 697,400 +0.16(+7.30%)
Jul 15, 2008 2.170 2.219 2.088 2.185 116,739 -0.01(-0.61%)
Jul 14, 2008 2.207 2.214 2.188 2.199 237,524 -0.02(-1.05%)
Jul 11, 2008 2.208 2.283 2.142 2.222 542,080 -0.05(-2.19%)
Jul 10, 2008 2.310 2.327 2.256 2.272 66,395 -0.07(-3.16%)
Jul 09, 2008 2.467 2.467 2.340 2.346 94,911 -0.08(-3.29%)
Jul 08, 2008 2.350 2.426 2.350 2.426 123,819 +0.08(+3.59%)
Jul 07, 2008 2.388 2.388 2.299 2.342 20,391 -0.00(-0.16%)
Jul 04, 2008 2.299 2.375 2.299 2.345 77,652 +0.00(+0.00%)
Jul 03, 2008 2.299 2.375 2.299 2.345 77,652 +0.04(+1.81%)
Jul 02, 2008 2.421 2.421 2.304 2.304 37,520 -0.11(-4.72%)
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.