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 27, 2015 24.59 24.59 24.59 24.59 6,000 -0.13(-0.52%)
May 26, 2015 24.89 24.89 24.72 24.72 2,211 -1.28(-4.92%)
May 22, 2015 25.53 26.00 26.00 26.00 11,800 -0.04(-0.15%)
May 21, 2015 25.67 26.04 25.64 26.04 10,876 +1.04(+4.16%)
May 19, 2015 25.34 25.00 25.00 25.00 600 -0.64(-2.50%)
May 18, 2015 25.64 25.64 25.64 25.64 112 -0.24(-0.92%)
May 15, 2015 25.66 25.89 25.65 25.88 914 -0.34(-1.30%)
May 13, 2015 27.43 26.22 26.22 26.22 2,000 -0.12(-0.46%)
May 12, 2015 26.03 26.36 26.03 26.34 655 +0.49(+1.89%)
May 08, 2015 25.48 25.85 25.48 25.85 88 -0.18(-0.69%)
May 07, 2015 27.99 27.99 26.03 26.03 390 +0.15(+0.58%)
May 04, 2015 26.02 25.88 25.88 25.88 700 -0.14(-0.53%)
May 01, 2015 26.02 26.02 26.02 26.02 191 +0.80(+3.16%)
Apr 28, 2015 25.44 25.44 25.22 25.22 11 -0.24(-0.93%)
Apr 27, 2015 25.46 25.46 25.46 25.46 125 +0.11(+0.43%)
Apr 23, 2015 25.30 25.35 25.30 25.35 1 -0.13(-0.51%)
Apr 20, 2015 25.48 25.48 25.35 25.48 1 -0.51(-1.96%)
Apr 16, 2015 25.33 25.99 25.33 25.99 103 +0.89(+3.53%)
Apr 15, 2015 24.50 25.13 24.50 25.10 1,784 +0.94(+3.90%)
Apr 14, 2015 24.16 24.16 24.16 24.16 235 +0.47(+1.99%)
Apr 13, 2015 23.80 23.80 23.69 23.69 566 -0.02(-0.07%)
Apr 10, 2015 23.58 23.71 23.49 23.71 1,307 +0.35(+1.52%)
Apr 09, 2015 23.35 23.35 23.35 23.35 270 +0.33(+1.44%)
Apr 08, 2015 23.02 23.03 23.02 23.02 427 -1.02(-4.24%)
Apr 07, 2015 23.37 24.04 23.37 24.04 1,367 +1.45(+6.41%)
Apr 02, 2015 22.24 22.59 22.59 22.59 800 -1.91(-7.79%)
Apr 01, 2015 22.99 24.50 22.95 24.50 1,095 +2.05(+9.13%)
Mar 30, 2015 22.74 22.45 22.45 22.45 800 -1.23(-5.21%)
Mar 26, 2015 23.15 23.70 23.15 23.68 51 +1.47(+6.63%)
Mar 24, 2015 22.26 22.21 22.21 22.21 700 -0.08(-0.37%)
Mar 23, 2015 22.19 22.35 22.19 22.29 1,339 +0.04(+0.20%)
Mar 20, 2015 22.11 22.25 22.11 22.25 1,799 +0.59(+2.72%)
Mar 19, 2015 21.66 21.66 21.66 21.66 100 -0.72(-3.22%)
Mar 18, 2015 21.16 22.47 21.12 22.38 1,178 +1.10(+5.17%)
Mar 17, 2015 21.41 21.41 21.28 21.28 531 -0.39(-1.80%)
Mar 16, 2015 22.00 22.00 21.44 21.67 5,193 -0.63(-2.82%)
Mar 13, 2015 22.39 22.39 22.26 22.30 671 -0.70(-3.04%)
Mar 12, 2015 23.00 23.00 23.00 23.00 750 -0.14(-0.61%)
Mar 11, 2015 23.14 23.14 23.14 23.14 208 -0.07(-0.30%)
Mar 10, 2015 23.50 23.50 21.75 23.21 4,095 -0.53(-2.23%)
Mar 09, 2015 24.00 24.00 23.74 23.74 576 -0.65(-2.67%)
Mar 04, 2015 24.32 24.39 24.10 24.39 1 -0.07(-0.30%)
Mar 03, 2015 24.34 24.59 24.21 24.46 974 +0.31(+1.30%)
Mar 02, 2015 24.10 24.15 24.10 24.15 4,653 -0.20(-0.80%)
Feb 27, 2015 24.24 24.34 24.24 24.34 1,456 +0.37(+1.54%)
Feb 26, 2015 24.30 24.42 23.98 23.98 1,878 -0.12(-0.51%)
Feb 25, 2015 23.94 24.10 23.88 24.10 911 +0.08(+0.33%)
Feb 24, 2015 24.02 24.02 23.86 24.02 607 +0.22(+0.92%)
Feb 23, 2015 23.80 23.80 23.80 23.80 836 -0.36(-1.49%)
Feb 20, 2015 24.16 24.16 24.16 24.16 1,135 -0.14(-0.58%)
Feb 19, 2015 23.65 24.30 23.65 24.30 837 -0.06(-0.25%)
Feb 18, 2015 24.91 24.98 24.36 24.36 1,496 -0.97(-3.82%)
Feb 17, 2015 25.80 25.80 24.38 25.33 2,830 +0.26(+1.02%)
Feb 13, 2015 25.25 25.07 25.07 25.07 6,300 +0.30(+1.21%)
Feb 12, 2015 24.49 24.89 24.33 24.77 5,041 +0.96(+4.03%)
Feb 11, 2015 23.43 23.82 23.43 23.81 810 -0.37(-1.52%)
Feb 10, 2015 25.00 25.00 24.06 24.18 730 -0.89(-3.56%)
Feb 09, 2015 25.13 25.20 24.96 25.07 4,633 +0.29(+1.15%)
Feb 06, 2015 25.17 25.17 24.57 24.79 2,819 +0.53(+2.19%)
Feb 05, 2015 24.71 24.71 24.25 24.25 1,206 +0.91(+3.92%)
Feb 04, 2015 24.46 24.68 23.32 23.34 7,523 -1.64(-6.55%)
Feb 03, 2015 24.27 24.98 24.27 24.98 1,462 +1.24(+5.20%)
Feb 02, 2015 23.53 23.74 23.53 23.74 652 +0.89(+3.88%)
Jan 30, 2015 21.55 25.86 20.18 22.85 3,886 +1.37(+6.40%)
Jan 29, 2015 21.60 21.60 21.09 21.48 1,342 -0.01(-0.05%)
Jan 28, 2015 21.73 21.73 21.46 21.49 2,507 -0.41(-1.87%)
Jan 27, 2015 21.90 21.90 21.90 21.90 431 +0.22(+1.02%)
Jan 26, 2015 21.76 21.90 21.68 21.68 1,738 -0.44(-1.99%)
Jan 23, 2015 21.91 22.12 21.91 22.12 1,202 -0.04(-0.18%)
Jan 22, 2015 22.54 22.62 21.91 22.16 39,769 -0.35(-1.55%)
Jan 21, 2015 22.30 22.61 22.30 22.51 5,110 +0.33(+1.48%)
Jan 20, 2015 22.30 22.38 22.11 22.18 2,415 -0.72(-3.14%)
Jan 16, 2015 22.62 22.90 22.62 22.90 523 +0.56(+2.53%)
Jan 15, 2015 22.64 22.64 22.34 22.34 2,253 -0.68(-2.97%)
Jan 14, 2015 22.09 23.08 22.09 23.02 867 +0.76(+3.43%)
Jan 13, 2015 21.80 22.26 21.77 22.26 3,310 -0.02(-0.11%)
Jan 12, 2015 22.50 22.50 22.28 22.28 977 -0.40(-1.75%)
Jan 09, 2015 22.68 22.68 22.68 22.68 510 -0.48(-2.06%)
Jan 08, 2015 23.01 23.15 23.01 23.15 763 +0.15(+0.67%)
Jan 07, 2015 22.99 23.13 22.89 23.00 1,485 +0.30(+1.32%)
Jan 06, 2015 23.26 23.38 22.70 22.70 773 -1.00(-4.22%)
Jan 05, 2015 23.75 23.75 23.70 23.70 557 -1.09(-4.40%)
Jan 02, 2015 24.70 24.79 24.70 24.79 420 -0.16(-0.64%)
Dec 31, 2014 24.93 24.95 24.95 24.95 1,400 -0.30(-1.19%)
Dec 30, 2014 25.00 25.25 25.00 25.25 352 +0.11(+0.44%)
Dec 29, 2014 25.78 25.78 25.00 25.14 1,505 -0.38(-1.49%)
Dec 26, 2014 26.00 26.00 25.52 25.52 866 -1.08(-4.06%)
Dec 23, 2014 25.69 26.60 26.60 26.60 1,200 +0.45(+1.72%)
Dec 19, 2014 25.92 26.15 25.70 26.15 20 -0.17(-0.65%)
Dec 18, 2014 26.32 26.32 26.32 26.32 1,372 +0.23(+0.88%)
Dec 17, 2014 25.57 26.58 25.38 26.09 1,197 -0.69(-2.58%)
Dec 15, 2014 26.78 26.78 26.78 26.78 472 -0.12(-0.44%)
Dec 12, 2014 27.41 27.41 26.90 26.90 518 -1.09(-3.91%)
Dec 11, 2014 27.99 27.99 27.99 27.99 1,402 -1.13(-3.87%)
Dec 09, 2014 28.82 29.12 28.63 29.12 34 -0.88(-2.93%)
Dec 05, 2014 30.00 30.00 30.00 30.00 100 -0.56(-1.83%)
Dec 04, 2014 30.56 30.56 30.56 30.56 250 -0.58(-1.88%)
Dec 01, 2014 31.00 31.14 31.00 31.14 169 +0.14(+0.46%)
Nov 28, 2014 30.89 31.00 30.89 31.00 495 -3.37(-9.82%)
Nov 17, 2014 34.13 34.37 34.37 34.37 300 +0.34(+1.01%)
Nov 14, 2014 33.98 34.05 33.93 34.03 5,452 -0.59(-1.70%)
Nov 13, 2014 34.64 34.64 34.62 34.62 1,200 -0.32(-0.92%)
Nov 12, 2014 34.97 35.04 34.94 34.94 1,304 -0.06(-0.17%)
Nov 11, 2014 34.93 35.11 34.93 35.00 2,001 -0.64(-1.80%)
Nov 05, 2014 35.64 35.64 35.64 35.64 300 -0.78(-2.14%)
Oct 31, 2014 36.11 36.42 36.11 36.42 72 +0.23(+0.64%)
Oct 27, 2014 36.19 36.19 36.19 36.19 2,200 -0.81(-2.19%)
Oct 22, 2014 37.00 37.00 37.00 37.00 50 +0.25(+0.68%)
Oct 21, 2014 36.82 36.82 36.75 36.75 400 +0.09(+0.25%)
Oct 20, 2014 36.54 36.66 36.54 36.66 936 -1.24(-3.27%)
Oct 13, 2014 37.90 37.90 37.90 37.90 13 +0.15(+0.40%)
Oct 10, 2014 38.02 38.02 37.75 37.75 800 -0.94(-2.43%)
Oct 09, 2014 38.76 38.76 38.69 38.69 1,875 -0.06(-0.15%)
Oct 08, 2014 38.76 38.76 38.75 38.75 600 -1.54(-3.82%)
Oct 01, 2014 40.55 40.29 40.29 40.29 800 -0.51(-1.25%)
Sep 30, 2014 41.74 41.74 40.80 40.80 1,027 -0.67(-1.62%)
Sep 25, 2014 41.47 41.47 41.47 41.47 400 +0.56(+1.37%)
Sep 19, 2014 40.91 40.91 40.91 40.91 0 +0.00(+0.00%)
Sep 12, 2014 40.94 40.91 40.91 40.91 2,200 -1.24(-2.94%)
Sep 11, 2014 42.15 42.15 42.15 42.15 21 +0.00(+0.00%)
Sep 08, 2014 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Sep 02, 2014 42.10 42.15 42.15 42.15 700 +0.27(+0.64%)
Aug 22, 2014 41.88 41.88 41.88 41.88 0 +0.00(+0.00%)
Aug 20, 2014 41.88 41.88 41.88 41.88 200 -0.59(-1.39%)
Aug 19, 2014 42.47 42.47 42.47 42.47 114 +0.00(+0.00%)
Aug 15, 2014 42.47 42.47 42.47 42.47 100 +0.29(+0.69%)
Aug 14, 2014 42.21 42.21 42.18 42.18 7,700 -0.78(-1.82%)
Aug 01, 2014 43.08 42.96 42.96 42.96 800 -3.48(-7.49%)
Jul 23, 2014 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Jul 08, 2014 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Jun 30, 2014 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Jun 24, 2014 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Jun 19, 2014 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Jun 18, 2014 46.43 46.44 46.43 46.44 500 +1.31(+2.90%)
Jun 13, 2014 45.13 45.13 45.13 45.13 0 +0.00(+0.00%)
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.