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 Nasdaq Biotechnology 2X ETF (NQ: BIB )

57.05 -0.44 (-0.77%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 29, 2011 9.936 9.982 9.772 9.772 49,595 -0.33(-3.25%)
Apr 28, 2011 10.09 10.15 9.927 10.10 305,461 +0.07(+0.74%)
Apr 27, 2011 9.800 10.03 9.652 10.03 59,758 +0.46(+4.82%)
Apr 26, 2011 9.473 9.659 9.335 9.566 50,003 +0.26(+2.79%)
Apr 25, 2011 9.253 9.378 9.194 9.307 36,173 -0.06(-0.67%)
Apr 21, 2011 9.541 9.541 9.347 9.369 57,299 -0.01(-0.13%)
Apr 20, 2011 9.374 9.385 9.287 9.381 94,065 +0.36(+4.04%)
Apr 19, 2011 9.287 9.287 8.930 9.017 60,975 -0.12(-1.31%)
Apr 18, 2011 9.348 9.348 8.981 9.137 116,481 -0.21(-2.30%)
Apr 15, 2011 9.247 9.352 9.116 9.352 38,119 +0.21(+2.25%)
Apr 14, 2011 9.067 9.145 8.962 9.145 10,050 +0.14(+1.52%)
Apr 13, 2011 8.772 9.025 8.772 9.008 127,428 +0.17(+1.91%)
Apr 12, 2011 9.054 9.054 8.752 8.840 59,125 -0.04(-0.46%)
Apr 11, 2011 9.122 9.122 8.790 8.881 75,390 +0.00(+0.06%)
Apr 08, 2011 9.029 9.029 8.807 8.876 187,610 -0.03(-0.32%)
Apr 07, 2011 9.022 9.034 8.803 8.904 854,832 -0.02(-0.17%)
Apr 06, 2011 9.164 9.164 8.888 8.919 14,935 -0.01(-0.08%)
Apr 05, 2011 9.177 9.184 8.604 8.927 57,291 +0.19(+2.13%)
Apr 04, 2011 8.946 8.946 8.711 8.741 37,038 +0.15(+1.74%)
Apr 01, 2011 8.591 8.591 8.591 8.591 3,964 +0.10(+1.16%)
Mar 31, 2011 8.520 8.520 8.491 8.492 10,410 +0.05(+0.55%)
Mar 30, 2011 8.366 8.466 8.356 8.446 11,724 +0.40(+4.98%)
Mar 29, 2011 8.045 8.045 8.045 8.045 2,402 +0.11(+1.43%)
Mar 28, 2011 7.932 7.932 7.932 7.932 800 -0.07(-0.83%)
Mar 25, 2011 8.012 8.037 7.909 7.998 23,224 +0.06(+0.79%)
Mar 24, 2011 7.888 7.936 7.877 7.936 3,403 +0.24(+3.18%)
Mar 23, 2011 7.558 7.691 7.558 7.691 1,601 +0.07(+0.93%)
Mar 22, 2011 7.620 7.620 7.620 7.620 800 -0.01(-0.13%)
Mar 21, 2011 7.630 7.630 7.630 7.630 800 +0.20(+2.69%)
Mar 16, 2011 7.430 7.430 7.430 7.430 0 -0.23(-2.97%)
Mar 14, 2011 7.657 7.657 7.657 7.657 0 +0.19(+2.58%)
Mar 11, 2011 7.465 7.465 7.465 7.465 800 -0.23(-3.00%)
Mar 10, 2011 7.892 7.892 7.684 7.696 4,204 -0.24(-3.07%)
Mar 09, 2011 7.933 7.939 7.933 7.939 17,778 +0.21(+2.75%)
Mar 08, 2011 7.699 7.727 7.699 7.727 1,601 -0.08(-0.98%)
Mar 07, 2011 7.628 7.803 7.628 7.803 11,411 +0.14(+1.84%)
Mar 02, 2011 7.662 7.662 7.662 7.662 0 +0.28(+3.74%)
Feb 25, 2011 7.386 7.386 7.386 7.386 6,406 +0.07(+0.94%)
Feb 24, 2011 7.317 7.317 7.317 7.317 1,801 -0.07(-0.91%)
Feb 23, 2011 7.496 7.496 7.385 7.385 1,601 -0.09(-1.25%)
Feb 22, 2011 7.928 7.928 6.939 7.478 14,767 -0.27(-3.53%)
Feb 18, 2011 7.752 7.752 7.752 7.752 800 +0.02(+0.24%)
Feb 16, 2011 7.772 7.733 7.733 7.733 32,033 +0.06(+0.83%)
Feb 15, 2011 7.670 7.670 7.670 7.670 1,601 +0.01(+0.10%)
Feb 14, 2011 7.632 7.662 7.632 7.662 10,570 +0.10(+1.26%)
Feb 11, 2011 7.516 7.567 7.516 7.567 4,084 +0.07(+0.99%)
Feb 10, 2011 7.492 7.492 7.492 7.492 2,402 +0.08(+1.13%)
Feb 09, 2011 7.505 7.505 7.408 7.408 1,601 -0.14(-1.89%)
Feb 08, 2011 7.503 7.551 7.483 7.551 19,019 +0.02(+0.23%)
Feb 07, 2011 7.420 7.582 7.420 7.533 27,628 -0.05(-0.61%)
Feb 04, 2011 7.612 7.619 7.580 7.580 6,406 -0.07(-0.87%)
Feb 01, 2011 7.653 7.646 7.646 7.646 205,013 +0.14(+1.88%)
Jan 31, 2011 7.426 7.505 7.426 7.505 3,603 +0.08(+1.13%)
Jan 28, 2011 7.556 7.556 7.421 7.421 3,203 -0.41(-5.18%)
Jan 27, 2011 7.868 7.868 7.814 7.826 8,152 -0.07(-0.93%)
Jan 26, 2011 7.887 7.899 7.867 7.899 68,471 +0.19(+2.45%)
Jan 25, 2011 7.680 7.711 7.657 7.711 52,991 -0.00(-0.02%)
Jan 24, 2011 7.637 7.712 7.630 7.712 69,143 +0.06(+0.73%)
Jan 21, 2011 7.864 7.864 7.638 7.656 18,819 -0.02(-0.28%)
Jan 20, 2011 7.628 7.692 7.628 7.677 12,372 -0.04(-0.49%)
Jan 19, 2011 7.987 7.987 7.714 7.714 3,387 -0.34(-4.28%)
Jan 18, 2011 7.960 8.067 7.442 8.059 13,862 +0.12(+1.51%)
Jan 14, 2011 8.067 8.067 7.921 7.939 12,044 +0.01(+0.11%)
Jan 13, 2011 7.931 7.931 7.931 7.931 800 +0.05(+0.59%)
Jan 12, 2011 7.817 7.884 7.817 7.884 11,211 +0.09(+1.19%)
Jan 11, 2011 7.794 7.794 7.792 7.792 1,601 +0.04(+0.55%)
Jan 10, 2011 7.734 7.749 7.734 7.749 4,004 +0.07(+0.88%)
Jan 07, 2011 7.750 7.750 7.660 7.682 13,566 -0.10(-1.23%)
Jan 06, 2011 7.754 7.777 7.754 7.777 12,012 +0.11(+1.43%)
Jan 05, 2011 7.638 7.671 7.638 7.667 9,609 +0.11(+1.49%)
Jan 04, 2011 7.655 7.655 7.555 7.555 45,647 -0.10(-1.31%)
Jan 03, 2011 7.488 7.698 7.488 7.655 15,616 +0.14(+1.89%)
Dec 31, 2010 7.492 7.512 7.121 7.512 27,028 -0.06(-0.77%)
Dec 30, 2010 7.587 7.655 7.543 7.571 17,057 -0.10(-1.31%)
Dec 28, 2010 7.789 7.671 7.671 7.671 166,573 -0.05(-0.61%)
Dec 27, 2010 7.718 7.718 7.718 7.718 2,402 +0.05(+0.62%)
Dec 23, 2010 7.851 7.851 7.492 7.671 14,414 +0.01(+0.09%)
Dec 22, 2010 7.689 7.689 7.651 7.664 51,933 -0.03(-0.34%)
Dec 21, 2010 7.658 7.690 7.658 7.690 8,809 +0.03(+0.41%)
Dec 20, 2010 7.680 7.680 7.592 7.658 8,008 +0.03(+0.36%)
Dec 17, 2010 7.437 7.655 7.437 7.631 77,368 +0.24(+3.31%)
Dec 16, 2010 7.530 7.530 7.089 7.386 4,084 +0.07(+0.94%)
Dec 15, 2010 7.331 7.355 7.317 7.317 13,614 +0.09(+1.30%)
Dec 14, 2010 7.224 7.224 7.224 7.224 2,402 +0.17(+2.35%)
Dec 13, 2010 7.090 7.090 7.043 7.058 2,402 -0.05(-0.72%)
Dec 10, 2010 6.984 7.133 6.984 7.109 6,286 +0.17(+2.41%)
Dec 09, 2010 6.942 6.942 6.942 6.942 800 +0.19(+2.75%)
Dec 02, 2010 6.740 6.755 6.755 6.755 121,726 +0.18(+2.81%)
Nov 30, 2010 6.571 6.571 6.571 6.571 0 -0.17(-2.59%)
Nov 19, 2010 6.727 6.745 6.745 6.745 224,232 +0.02(+0.28%)
Nov 18, 2010 6.727 6.727 6.727 6.727 2,802 +0.23(+3.54%)
Nov 17, 2010 6.497 6.497 6.497 6.497 3,835 -0.16(-2.36%)
Nov 15, 2010 6.654 6.654 6.654 6.654 0 +0.13(+2.07%)
Nov 12, 2010 6.488 6.519 6.488 6.519 11,163 -0.09(-1.32%)
Nov 11, 2010 6.647 6.648 6.607 6.607 16,817 +0.03(+0.38%)
Nov 09, 2010 6.606 6.582 6.582 6.582 256,266 -0.10(-1.53%)
Nov 08, 2010 6.681 6.684 6.672 6.684 25,034 -0.07(-1.08%)
Nov 05, 2010 6.812 6.812 6.684 6.757 19,219 -0.09(-1.33%)
Nov 04, 2010 7.006 7.006 6.848 6.848 4,004 +0.04(+0.59%)
Nov 03, 2010 6.808 6.808 6.808 6.808 2,402 +0.07(+1.09%)
Nov 01, 2010 6.737 6.734 6.734 6.734 128,133 -0.17(-2.42%)
Oct 29, 2010 6.902 6.902 6.902 6.902 5,798 +0.01(+0.09%)
Oct 28, 2010 6.863 6.895 6.855 6.895 18,819 +0.16(+2.43%)
Oct 27, 2010 6.686 6.732 6.686 6.732 8,248 -0.11(-1.59%)
Oct 25, 2010 6.844 6.844 6.839 6.840 12,012 +0.16(+2.35%)
Oct 22, 2010 6.683 6.683 6.683 6.683 1,601 -0.07(-1.05%)
Oct 21, 2010 6.762 6.762 6.754 6.754 23,224 -0.07(-1.08%)
Oct 18, 2010 6.854 6.828 6.828 6.828 172,979 +0.05(+0.70%)
Oct 15, 2010 6.534 6.780 6.534 6.780 13,614 +0.11(+1.70%)
Oct 14, 2010 6.748 6.748 6.667 6.667 6,406 +0.04(+0.60%)
Oct 12, 2010 6.627 6.627 6.627 6.627 12,813 +0.02(+0.36%)
Oct 08, 2010 6.460 6.603 6.603 6.603 115,319 +0.14(+2.10%)
Oct 07, 2010 6.467 6.467 6.467 6.467 800 +0.00(+0.00%)
Oct 06, 2010 6.611 6.611 6.467 6.467 6,350 -0.01(-0.14%)
Oct 05, 2010 6.476 6.476 6.476 6.476 1,601 +0.18(+2.94%)
Oct 04, 2010 6.315 6.323 6.288 6.291 27,572 -0.10(-1.60%)
Oct 01, 2010 6.350 6.396 6.327 6.393 6,126 -0.01(-0.10%)
Sep 29, 2010 6.400 6.400 6.400 6.400 64,066 -0.06(-1.00%)
Sep 28, 2010 6.337 6.465 6.337 6.465 8,464 +0.05(+0.76%)
Sep 27, 2010 6.509 6.513 6.416 6.416 16,016 -0.11(-1.66%)
Sep 24, 2010 6.476 6.524 6.441 6.524 30,431 +0.21(+3.34%)
Sep 23, 2010 6.415 6.415 6.313 6.313 4,380 -0.06(-1.02%)
Sep 22, 2010 6.421 6.421 6.378 6.378 6,406 -0.05(-0.82%)
Sep 21, 2010 6.445 6.476 6.418 6.431 69,592 +0.01(+0.14%)
Sep 20, 2010 6.257 6.433 6.257 6.422 42,444 +0.20(+3.15%)
Sep 17, 2010 6.206 6.226 6.149 6.226 4,004 -0.04(-0.72%)
Sep 15, 2010 6.271 6.271 6.271 6.271 2,882 +0.10(+1.70%)
Sep 14, 2010 6.146 6.166 6.146 6.166 10,410 -0.00(-0.06%)
Sep 13, 2010 6.240 6.240 6.110 6.170 47,257 +0.05(+0.89%)
Sep 10, 2010 6.013 6.124 6.013 6.115 48,850 +0.15(+2.47%)
Sep 09, 2010 5.983 6.032 5.968 5.968 18,419 +0.03(+0.57%)
Sep 08, 2010 5.875 5.934 5.875 5.934 24,185 +0.23(+4.10%)
Sep 07, 2010 5.834 5.834 5.700 5.700 12,012 -0.09(-1.53%)
Sep 03, 2010 5.766 5.789 5.749 5.789 21,622 +0.44(+8.14%)
Aug 31, 2010 5.347 5.353 5.353 5.353 211,419 +0.02(+0.42%)
Aug 30, 2010 5.369 5.369 5.328 5.331 10,410 -0.10(-1.91%)
Aug 27, 2010 5.396 5.446 5.396 5.434 21,622 +0.15(+2.81%)
Aug 26, 2010 5.452 5.452 5.286 5.286 4,004 -0.05(-1.03%)
Aug 25, 2010 5.281 5.341 5.228 5.341 38,439 +0.00(+0.09%)
Aug 24, 2010 5.318 5.344 5.288 5.336 12,012 -0.15(-2.78%)
Aug 23, 2010 5.647 5.647 5.488 5.488 16,817 -0.09(-1.61%)
Aug 20, 2010 5.552 5.583 5.549 5.578 16,016 +0.01(+0.09%)
Aug 19, 2010 5.573 5.573 5.573 5.573 1,601 -0.24(-4.06%)
Aug 18, 2010 5.818 5.896 5.733 5.809 35,092 -0.05(-0.81%)
Aug 17, 2010 5.748 5.871 5.748 5.856 6,406 +0.15(+2.63%)
Aug 16, 2010 5.707 5.707 5.707 5.707 1,593 +0.00(+0.09%)
Aug 11, 2010 5.890 5.702 5.702 5.702 83,286 -0.31(-5.09%)
Aug 10, 2010 6.137 6.137 5.989 6.008 3,203 -0.13(-2.20%)
Aug 09, 2010 6.110 6.155 6.105 6.142 7,207 +0.26(+4.39%)
Aug 06, 2010 5.994 5.994 5.875 5.884 4,804 -0.11(-1.88%)
Aug 05, 2010 5.963 5.996 5.963 5.996 2,802 +0.00(+0.00%)
Aug 04, 2010 5.969 5.996 5.969 5.996 1,601 +0.12(+2.13%)
Aug 03, 2010 5.924 5.924 5.871 5.871 9,609 +0.02(+0.30%)
Aug 02, 2010 5.740 5.880 5.740 5.854 37,639 +0.21(+3.74%)
Jul 30, 2010 5.665 5.665 5.628 5.643 12,412 +0.17(+3.17%)
Jul 29, 2010 5.582 5.582 5.379 5.469 38,239 -0.01(-0.21%)
Jul 28, 2010 5.665 5.670 5.481 5.481 35,228 -0.22(-3.92%)
Jul 27, 2010 5.969 5.969 5.704 5.704 19,812 -0.10(-1.66%)
Jul 26, 2010 5.719 5.800 5.719 5.800 3,603 +0.55(+10.46%)
Jul 23, 2010 5.346 5.346 5.251 5.251 8,000 -0.11(-2.14%)
Jul 22, 2010 5.361 5.403 5.334 5.366 25,626 +0.16(+3.09%)
Jul 21, 2010 5.272 5.332 5.205 5.205 28,029 +0.06(+1.17%)
Jul 20, 2010 5.096 5.145 5.096 5.145 10,410 -0.16(-3.01%)
Jul 16, 2010 5.304 5.304 5.304 5.304 6,406 -0.26(-4.71%)
Jul 15, 2010 5.577 5.634 5.484 5.567 13,614 +0.08(+1.50%)
Jul 14, 2010 5.504 5.555 5.484 5.484 18,419 +0.21(+4.00%)
Jul 09, 2010 5.273 5.273 5.273 5.273 0 +0.08(+1.49%)
Jul 08, 2010 5.196 5.196 5.196 5.196 800 +0.08(+1.56%)
Jul 07, 2010 4.926 5.116 4.925 5.116 2,402 +0.07(+1.41%)
Jul 06, 2010 5.163 5.221 5.045 5.045 48,850 -0.05(-0.91%)
Jul 02, 2010 5.091 5.091 5.091 5.091 800 +0.24(+5.03%)
Jul 01, 2010 4.995 4.995 4.810 4.847 10,635 -0.36(-6.91%)
Jun 30, 2010 5.411 5.411 5.207 5.207 1,601 -0.14(-2.66%)
Jun 29, 2010 5.582 5.582 5.332 5.349 9,209 -0.50(-8.54%)
Jun 25, 2010 5.673 5.849 5.673 5.849 15,215 +0.22(+3.84%)
Jun 24, 2010 5.633 5.633 5.633 5.633 4,004 -0.07(-1.29%)
Jun 22, 2010 5.856 5.707 5.707 5.707 102,506 -0.27(-4.57%)
Jun 17, 2010 5.943 5.980 5.980 5.980 89,693 +0.02(+0.36%)
Jun 16, 2010 6.030 6.030 5.953 5.959 16,721 -0.04(-0.73%)
Jun 15, 2010 5.869 6.009 5.869 6.003 3,203 +0.28(+4.93%)
Jun 11, 2010 5.662 5.720 5.720 5.720 38,439 +0.16(+2.94%)
Jun 10, 2010 5.421 5.587 5.421 5.557 15,456 +0.29(+5.60%)
Jun 09, 2010 5.367 5.446 5.262 5.262 27,228 -0.04(-0.85%)
Jun 08, 2010 5.454 5.466 5.230 5.307 57,659 -0.13(-2.43%)
Jun 07, 2010 5.639 5.639 5.439 5.439 6,406 -0.15(-2.72%)
Jun 04, 2010 5.722 5.722 5.583 5.592 4,893 -0.45(-7.52%)
Jun 03, 2010 5.940 6.047 5.940 6.046 4,933 +0.12(+2.02%)
Jun 02, 2010 5.744 5.926 5.744 5.926 4,804 +0.37(+6.58%)
Jun 01, 2010 5.768 5.768 5.558 5.560 3,203 -0.24(-4.17%)
May 27, 2010 5.803 5.803 5.803 5.803 0 +0.28(+5.02%)
May 26, 2010 5.683 5.727 5.521 5.526 21,334 -0.08(-1.43%)
May 25, 2010 5.387 5.605 5.387 5.605 4,004 -0.07(-1.17%)
May 24, 2010 5.655 5.784 5.655 5.672 6,734 -0.00(-0.07%)
May 21, 2010 5.514 5.776 5.513 5.675 44,638 -0.04(-0.70%)
May 20, 2010 6.026 6.026 5.709 5.715 23,224 -0.43(-6.96%)
May 19, 2010 6.143 6.143 6.143 6.143 800 -0.11(-1.77%)
May 18, 2010 6.509 6.509 6.253 6.253 13,614 +0.10(+1.66%)
May 17, 2010 6.411 6.411 6.151 6.151 16,817 -0.20(-3.11%)
May 14, 2010 6.491 6.491 6.232 6.348 12,412 -0.43(-6.29%)
May 12, 2010 6.774 6.774 6.774 6.774 0 +0.23(+3.45%)
May 11, 2010 6.276 6.548 6.276 6.548 34,275 +0.19(+3.03%)
May 10, 2010 6.356 6.597 6.356 6.356 0 +0.34(+5.65%)
May 07, 2010 6.676 6.676 5.934 6.016 35,621 +0.35(+6.25%)
May 06, 2010 6.805 6.805 5.494 5.662 47,249 -1.25(-18.05%)
May 05, 2010 6.807 6.930 6.764 6.909 6,726 -0.32(-4.46%)
May 04, 2010 7.304 7.319 7.180 7.231 10,570 -0.30(-3.98%)
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.