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 Short Biotechnology Proshares (NQ: ZBIO )

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 (%)
Dec 31, 2019 9.230 9.330 9.160 9.160 34,600 -0.13(-1.45%)
Dec 30, 2019 8.900 9.370 8.900 9.295 32,839 +0.31(+3.50%)
Dec 27, 2019 8.880 9.006 8.880 8.980 18,700 +0.23(+2.66%)
Dec 26, 2019 8.510 8.760 8.510 8.748 3,613 +0.19(+2.24%)
Dec 24, 2019 8.691 8.709 8.530 8.556 23,000 -0.15(-1.67%)
Dec 23, 2019 8.858 8.919 8.658 8.701 18,309 -0.17(-1.88%)
Dec 20, 2019 8.938 9.088 8.868 8.868 10,902 -0.22(-2.38%)
Dec 19, 2019 9.148 9.288 9.058 9.084 15,036 -0.12(-1.35%)
Dec 18, 2019 9.173 9.278 9.173 9.209 5,164 +0.11(+1.16%)
Dec 17, 2019 8.998 9.198 8.998 9.103 16,833 +0.13(+1.41%)
Dec 16, 2019 9.138 9.148 8.888 8.976 17,657 -0.24(-2.62%)
Dec 13, 2019 9.158 9.323 8.878 9.218 27,906 -0.04(-0.43%)
Dec 12, 2019 9.378 9.438 9.078 9.258 24,989 -0.23(-2.46%)
Dec 11, 2019 9.298 9.528 9.148 9.491 21,753 +0.19(+2.00%)
Dec 10, 2019 9.518 9.528 9.268 9.305 21,879 -0.19(-1.97%)
Dec 09, 2019 9.248 9.508 9.108 9.493 24,370 +0.14(+1.45%)
Dec 06, 2019 9.468 9.584 9.298 9.357 21,304 -0.32(-3.28%)
Dec 05, 2019 9.598 9.738 9.468 9.674 64,829 +0.38(+4.14%)
Dec 04, 2019 9.548 9.593 9.268 9.289 32,668 -0.25(-2.65%)
Dec 03, 2019 9.928 10.01 9.528 9.542 119,046 -0.25(-2.51%)
Dec 02, 2019 9.498 9.918 9.428 9.788 59,701 +0.30(+3.11%)
Nov 29, 2019 9.568 9.568 9.388 9.492 56,612 -0.07(-0.78%)
Nov 27, 2019 9.688 9.698 9.508 9.567 17,804 -0.19(-1.91%)
Nov 26, 2019 9.738 9.843 9.678 9.753 7,650 -0.03(-0.26%)
Nov 25, 2019 10.36 10.36 9.768 9.778 25,182 -0.83(-7.86%)
Nov 22, 2019 10.76 10.87 10.57 10.61 9,702 -0.27(-2.51%)
Nov 21, 2019 11.07 11.23 10.89 10.89 12,278 -0.12(-1.05%)
Nov 20, 2019 11.31 11.31 10.82 11.00 18,104 -0.15(-1.38%)
Nov 19, 2019 11.59 11.59 11.05 11.16 17,217 -0.70(-5.92%)
Nov 18, 2019 11.78 12.04 11.75 11.86 6,212 +0.10(+0.85%)
Nov 15, 2019 12.18 12.18 11.76 11.76 14,703 -0.54(-4.39%)
Nov 14, 2019 12.50 12.62 12.29 12.30 8,022 +0.13(+1.07%)
Nov 13, 2019 12.34 12.34 11.95 12.17 6,292 +0.02(+0.16%)
Nov 12, 2019 12.19 12.19 11.84 12.15 10,335 -0.11(-0.90%)
Nov 11, 2019 12.28 12.37 12.26 12.26 3,844 +0.13(+1.07%)
Nov 08, 2019 12.48 12.48 12.13 12.13 4,901 -0.74(-5.75%)
Nov 07, 2019 12.79 12.87 12.79 12.87 3,263 +0.39(+3.12%)
Nov 06, 2019 12.48 12.48 12.48 215 +0.00(+0.00%)
Nov 05, 2019 12.31 12.53 12.31 12.48 1,949 +0.15(+1.22%)
Nov 04, 2019 12.18 12.50 12.10 12.33 6,069 -0.07(-0.56%)
Nov 01, 2019 13.02 13.02 12.37 12.40 13,202 -0.92(-6.91%)
Oct 31, 2019 13.57 13.57 13.25 13.32 725 +0.12(+0.91%)
Oct 30, 2019 13.45 13.45 13.20 13.20 3,731 +0.09(+0.69%)
Oct 29, 2019 13.41 13.41 13.00 13.11 4,253 -0.28(-2.12%)
Oct 28, 2019 13.92 13.92 13.36 13.39 5,045 -0.56(-3.99%)
Oct 25, 2019 14.18 14.18 13.95 13.95 1,300 +0.04(+0.29%)
Oct 24, 2019 14.04 14.07 13.91 13.91 7,840 -0.05(-0.34%)
Oct 23, 2019 14.03 14.17 13.69 13.95 13,087 -0.08(-0.59%)
Oct 22, 2019 13.50 14.05 13.30 14.04 17,515 -0.68(-4.62%)
Oct 21, 2019 15.07 15.19 14.66 14.72 8,552 -0.55(-3.60%)
Oct 18, 2019 15.25 15.63 15.19 15.27 8,301 +0.33(+2.21%)
Oct 17, 2019 15.11 15.11 14.94 14.94 1,714 -0.32(-2.10%)
Oct 16, 2019 15.18 15.26 15.18 15.26 386 -0.06(-0.36%)
Oct 15, 2019 15.83 15.83 15.21 15.31 4,824 -0.88(-5.46%)
Oct 14, 2019 16.34 16.46 15.87 16.20 3,087 -0.16(-0.98%)
Oct 11, 2019 16.39 16.39 16.00 16.36 16,403 -0.62(-3.65%)
Oct 10, 2019 17.36 17.38 16.98 16.98 4,428 -0.65(-3.69%)
Oct 09, 2019 17.61 17.63 17.61 17.63 3,584 -0.14(-0.79%)
Oct 08, 2019 17.64 17.88 17.20 17.77 7,457 +0.95(+5.65%)
Oct 07, 2019 16.98 16.98 16.40 16.82 5,164 +0.07(+0.42%)
Oct 04, 2019 16.73 17.30 16.73 16.75 5,301 -0.55(-3.18%)
Oct 03, 2019 17.94 18.39 17.22 17.30 7,924 -0.74(-4.10%)
Oct 02, 2019 18.19 18.64 17.76 18.04 19,719 +0.59(+3.38%)
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.