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

Ipath Pure Beta Crude Oil ETN (NY: OLEM )

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 (%)
May 30, 2014 45.13 45.13 45.13 45.13 0 +0.00(+0.00%)
May 29, 2014 45.13 45.13 45.13 45.13 32 +0.00(+0.00%)
May 28, 2014 45.13 45.13 45.13 45.13 52 +0.00(+0.00%)
May 27, 2014 45.19 45.19 45.13 45.13 380 +0.05(+0.11%)
May 22, 2014 45.13 45.08 45.08 45.08 300 +1.72(+3.97%)
May 16, 2014 43.36 43.36 43.36 43.36 0 +0.00(+0.00%)
May 14, 2014 43.36 43.36 43.36 43.36 0 +0.00(+0.00%)
May 12, 2014 43.36 43.36 43.36 43.36 0 +0.00(+0.00%)
May 09, 2014 43.41 43.41 43.36 43.36 1,100 +0.15(+0.35%)
May 08, 2014 43.26 43.26 43.21 43.21 200 +0.38(+0.89%)
May 06, 2014 42.83 42.83 42.83 42.83 0 +0.00(+0.00%)
May 05, 2014 42.83 42.83 42.83 42.83 100 -0.08(-0.19%)
May 02, 2014 42.91 42.91 42.91 42.91 764 -0.51(-1.17%)
Apr 29, 2014 43.42 43.42 43.42 43.42 0 +0.00(+0.00%)
Apr 28, 2014 43.42 43.42 43.42 43.42 106 -0.56(-1.27%)
Apr 25, 2014 43.98 43.98 43.98 43.98 46 +0.00(+0.00%)
Apr 22, 2014 43.98 43.98 43.98 43.98 0 -0.56(-1.26%)
Apr 21, 2014 44.58 44.58 44.54 44.54 200 +0.27(+0.61%)
Apr 15, 2014 44.27 44.27 44.27 44.27 200 +0.81(+1.87%)
Apr 07, 2014 43.46 43.46 43.46 43.46 0 +0.00(+0.00%)
Apr 04, 2014 43.46 43.46 43.46 43.46 54 +0.00(+0.00%)
Mar 21, 2014 43.46 43.46 43.46 43.46 0 +0.00(+0.00%)
Mar 20, 2014 43.46 43.46 43.46 43.46 23 +0.00(+0.00%)
Mar 13, 2014 43.46 43.46 43.46 43.46 0 +0.00(+0.00%)
Mar 12, 2014 43.46 43.46 43.46 43.46 20 +0.00(+0.00%)
Mar 10, 2014 43.46 43.46 43.46 43.46 0 +0.00(+0.00%)
Mar 07, 2014 43.46 43.46 43.46 43.46 323 -0.14(-0.32%)
Mar 04, 2014 43.60 43.60 43.60 43.60 200 +0.50(+1.16%)
Mar 03, 2014 43.10 43.10 43.10 43.10 50 +0.00(+0.00%)
Feb 28, 2014 43.10 43.10 43.10 43.10 7 +0.00(+0.00%)
Feb 25, 2014 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
Feb 21, 2014 43.14 43.10 43.10 43.10 200 +0.09(+0.21%)
Feb 18, 2014 43.01 43.01 43.01 43.01 0 +0.77(+1.82%)
Feb 11, 2014 42.24 42.24 42.24 42.24 3,000 +0.74(+1.78%)
Feb 06, 2014 41.58 41.50 41.50 41.50 1,200 +0.57(+1.39%)
Feb 04, 2014 40.92 40.93 40.93 40.93 2,100 -0.31(-0.75%)
Jan 31, 2014 41.24 41.24 41.24 41.24 100 +0.21(+0.51%)
Jan 28, 2014 41.03 41.03 41.03 41.03 0 +0.00(+0.00%)
Jan 23, 2014 41.15 41.03 41.03 41.03 300 -0.10(-0.24%)
Jan 22, 2014 41.15 41.17 41.13 41.13 400 +1.32(+3.32%)
Jan 15, 2014 39.81 39.81 39.81 39.81 0 +0.00(+0.00%)
Jan 08, 2014 40.20 39.81 39.81 39.81 300 -2.41(-5.70%)
Dec 30, 2013 42.22 42.22 42.22 42.22 200 +0.35(+0.83%)
Dec 20, 2013 41.83 41.87 41.87 41.87 2,100 +0.16(+0.39%)
Dec 19, 2013 41.60 41.71 41.60 41.71 290 +0.51(+1.23%)
Dec 18, 2013 41.20 41.20 41.20 41.20 5 +0.00(+0.00%)
Dec 13, 2013 41.26 41.20 41.20 41.20 400 -0.47(-1.13%)
Dec 11, 2013 41.67 41.67 41.67 41.67 0 -0.06(-0.14%)
Dec 06, 2013 41.73 41.73 41.73 41.73 100 +0.08(+0.20%)
Dec 05, 2013 41.65 41.65 41.65 41.65 240 +0.56(+1.35%)
Dec 03, 2013 41.09 41.09 41.09 41.09 400 +1.13(+2.83%)
Dec 02, 2013 39.96 39.96 39.96 39.96 3,000 +0.33(+0.83%)
Nov 27, 2013 39.63 39.63 39.63 39.63 100 -0.59(-1.47%)
Nov 26, 2013 40.22 40.22 40.22 40.22 149 -0.15(-0.37%)
Nov 25, 2013 40.27 40.37 40.27 40.37 272 +0.15(+0.38%)
Nov 20, 2013 40.22 40.22 40.22 40.22 0 -0.13(-0.33%)
Nov 13, 2013 40.35 40.35 40.35 40.35 200 -0.19(-0.47%)
Nov 08, 2013 40.44 40.54 40.54 40.54 2,100 -0.11(-0.27%)
Nov 06, 2013 40.35 40.65 40.65 40.65 300 +0.11(+0.28%)
Nov 04, 2013 40.64 40.54 40.54 40.54 3,200 -0.17(-0.42%)
Nov 01, 2013 41.49 41.49 40.71 40.71 400 -0.43(-1.05%)
Oct 31, 2013 41.09 41.28 41.09 41.14 6,062 -0.20(-0.48%)
Oct 30, 2013 41.47 41.47 41.34 41.34 200 +0.22(+0.54%)
Oct 24, 2013 41.11 41.12 41.12 41.12 800 +0.11(+0.26%)
Oct 23, 2013 40.99 41.02 40.92 41.01 600 -1.60(-3.75%)
Oct 18, 2013 42.61 42.61 42.61 42.61 2,000 +0.21(+0.50%)
Oct 17, 2013 42.40 42.40 42.40 42.40 629 -0.88(-2.04%)
Oct 16, 2013 43.28 43.28 43.28 43.28 400 +0.56(+1.32%)
Oct 11, 2013 42.71 42.72 42.72 42.72 300 -0.37(-0.87%)
Oct 07, 2013 43.23 43.09 43.09 43.09 400 -0.10(-0.23%)
Oct 04, 2013 43.31 43.34 43.08 43.19 5,478 +0.23(+0.54%)
Oct 03, 2013 43.57 43.57 42.94 42.96 3,800 -0.22(-0.51%)
Oct 02, 2013 42.41 43.27 42.22 43.18 6,750 +0.77(+1.82%)
Oct 01, 2013 42.28 42.55 42.19 42.41 1,825 -0.25(-0.59%)
Sep 27, 2013 42.74 43.08 42.60 42.66 6,876 -0.18(-0.42%)
Sep 26, 2013 42.30 42.84 42.30 42.84 10,900 +0.34(+0.80%)
Sep 25, 2013 42.92 42.73 42.50 42.50 3,500 -0.18(-0.42%)
Sep 24, 2013 42.49 42.68 42.38 42.68 22,587 -0.06(-0.14%)
Sep 23, 2013 42.78 42.78 42.64 42.74 191,285 -1.16(-2.64%)
Sep 19, 2013 43.90 43.90 43.90 43.90 3,300 +0.81(+1.89%)
Sep 17, 2013 43.08 43.09 43.09 43.09 200 -1.00(-2.28%)
Sep 13, 2013 44.09 44.09 44.09 44.09 0 +0.37(+0.85%)
Sep 11, 2013 43.64 43.72 43.72 43.72 1,900 +0.27(+0.62%)
Sep 10, 2013 43.45 43.45 43.45 43.45 1,600 -0.75(-1.69%)
Sep 03, 2013 44.19 44.20 44.20 44.20 300 +0.28(+0.63%)
Aug 30, 2013 43.92 43.92 43.92 43.92 100 +0.03(+0.07%)
Aug 29, 2013 44.65 44.65 43.89 43.89 600 -0.64(-1.44%)
Aug 28, 2013 44.67 44.69 44.53 44.53 490 +1.51(+3.51%)
Aug 20, 2013 43.02 43.02 43.02 43.02 100 -0.06(-0.14%)
Aug 14, 2013 43.08 43.08 43.08 43.08 100 +1.55(+3.73%)
Aug 08, 2013 41.75 41.53 41.53 41.53 1,500 -1.18(-2.77%)
Aug 05, 2013 42.71 42.71 42.71 42.71 100 -0.33(-0.77%)
Aug 01, 2013 43.01 43.04 43.04 43.04 200 +1.30(+3.12%)
Jul 30, 2013 41.74 41.74 41.74 41.74 400 -0.34(-0.81%)
Jul 29, 2013 42.04 42.09 42.00 42.08 1,420 +0.13(+0.31%)
Jul 26, 2013 41.95 41.95 41.95 41.95 125 -0.36(-0.85%)
Jul 25, 2013 42.04 42.31 42.00 42.31 3,895 +0.25(+0.59%)
Jul 24, 2013 42.50 42.50 41.89 42.06 3,515 -0.61(-1.43%)
Jul 23, 2013 42.51 42.67 42.51 42.67 2,165 +0.24(+0.56%)
Jul 22, 2013 42.50 42.52 42.43 42.43 1,075 +0.24(+0.57%)
Jul 16, 2013 42.34 42.19 42.19 42.19 2,600 -0.00(-0.00%)
Jul 15, 2013 42.19 42.19 42.19 42.19 161 +0.20(+0.49%)
Jul 12, 2013 41.97 41.99 41.97 41.99 210 +0.18(+0.42%)
Jul 11, 2013 41.81 41.81 41.81 41.81 400 +0.05(+0.12%)
Jul 10, 2013 40.96 41.76 40.96 41.76 300 +0.69(+1.68%)
Jul 09, 2013 41.11 41.07 40.50 41.07 1,300 +0.57(+1.41%)
Jul 03, 2013 40.50 40.50 40.50 40.50 200 +0.68(+1.71%)
Jul 02, 2013 39.86 39.87 39.82 39.82 9,528 +0.32(+0.81%)
Jun 28, 2013 39.48 39.50 39.50 39.50 400 +0.70(+1.80%)
Jun 26, 2013 38.67 38.89 38.67 38.80 834 +0.17(+0.43%)
Jun 24, 2013 38.10 38.63 38.63 38.63 3,600 +0.28(+0.74%)
Jun 21, 2013 38.49 38.49 38.09 38.35 1,274 -0.96(-2.44%)
Jun 20, 2013 40.99 40.99 39.31 39.31 300 -1.18(-2.91%)
Jun 19, 2013 40.49 40.49 40.49 40.49 210 +0.03(+0.07%)
Jun 18, 2013 40.47 40.48 40.46 40.46 767 +0.28(+0.70%)
Jun 14, 2013 40.18 40.18 40.18 40.18 200 +0.39(+0.98%)
Jun 13, 2013 39.79 39.79 39.79 39.79 151 +0.72(+1.83%)
Jun 11, 2013 39.07 39.07 39.07 39.07 0 -0.38(-0.97%)
Jun 07, 2013 38.91 39.46 39.46 39.46 1,000 +0.53(+1.36%)
Jun 05, 2013 38.93 38.93 38.93 38.93 200 +0.25(+0.65%)
Jun 04, 2013 38.45 38.68 38.45 38.68 200 +0.06(+0.16%)
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.