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 29, 2020 10.45 10.98 10.45 10.95 2,500 +0.50(+4.81%)
May 28, 2020 10.24 10.58 10.24 10.45 18,268 +0.08(+0.77%)
May 27, 2020 10.62 10.62 10.28 10.37 7,787 -0.36(-3.35%)
May 26, 2020 10.72 10.79 10.61 10.73 17,265 +0.24(+2.34%)
May 22, 2020 10.56 10.56 10.21 10.48 26,200 -0.21(-2.00%)
May 21, 2020 10.96 10.96 10.55 10.70 25,449 +0.18(+1.70%)
May 20, 2020 10.46 10.58 10.36 10.52 55,531 +0.47(+4.68%)
May 19, 2020 10.14 10.20 10.03 10.05 18,001 -0.09(-0.89%)
May 18, 2020 10.08 10.68 10.03 10.14 33,383 +0.90(+9.74%)
May 15, 2020 9.200 9.250 9.080 9.240 12,500 +0.21(+2.38%)
May 14, 2020 8.990 9.060 8.740 9.025 4,065 +0.42(+4.89%)
May 13, 2020 9.010 9.010 8.604 8.604 879 -0.19(-2.15%)
May 12, 2020 9.000 9.000 8.793 8.793 687 -0.11(-1.25%)
May 11, 2020 9.090 9.310 8.810 8.905 6,917 -0.29(-3.15%)
May 08, 2020 8.915 9.370 8.705 9.195 4,200 +0.61(+7.08%)
May 07, 2020 9.160 9.470 8.587 8.587 7,456 -0.29(-3.25%)
May 06, 2020 9.150 9.160 8.600 8.875 6,467 -0.28(-3.01%)
May 05, 2020 8.680 9.155 8.600 9.150 9,180 +0.78(+9.32%)
May 04, 2020 8.490 8.490 8.140 8.370 5,113 +0.25(+3.08%)
May 01, 2020 8.480 8.480 7.850 8.120 19,200 -0.24(-2.87%)
Apr 30, 2020 8.170 8.680 7.750 8.360 24,132 +0.53(+6.77%)
Apr 29, 2020 8.000 8.590 7.541 7.830 21,943 +0.36(+4.81%)
Apr 28, 2020 7.520 7.740 7.359 7.470 6,340 +0.01(+0.14%)
Apr 27, 2020 8.340 8.340 7.328 7.460 19,037 -0.65(-8.01%)
Apr 24, 2020 8.240 8.240 8.060 8.110 7,700 -0.08(-0.94%)
Apr 23, 2020 8.580 8.580 8.000 8.187 11,449 +0.14(+1.71%)
Apr 22, 2020 8.290 8.300 7.980 8.050 34,101 +0.38(+4.98%)
Apr 21, 2020 9.460 10.20 7.170 7.668 47,130 -1.85(-19.47%)
Apr 20, 2020 9.510 9.650 9.200 9.521 396,529 -0.39(-3.91%)
Apr 17, 2020 9.990 9.990 9.908 9.908 1,300 -0.04(-0.44%)
Apr 16, 2020 10.00 10.00 9.664 9.952 7,255 -0.13(-1.24%)
Apr 15, 2020 10.31 10.32 10.01 10.08 2,123 -0.62(-5.76%)
Apr 14, 2020 10.80 10.80 10.61 10.69 5,299 -0.11(-0.98%)
Apr 13, 2020 11.03 11.03 10.65 10.80 4,663 +0.40(+3.85%)
Apr 09, 2020 10.98 10.98 10.02 10.40 77,500 -0.01(-0.11%)
Apr 08, 2020 10.47 11.56 10.41 10.41 2,829 -0.10(-0.96%)
Apr 07, 2020 10.64 11.65 10.40 10.51 64,662 +0.13(+1.29%)
Apr 06, 2020 10.51 10.51 10.19 10.38 5,270 +0.15(+1.48%)
Apr 03, 2020 10.11 11.36 10.02 10.23 3,300 +0.43(+4.34%)
Apr 02, 2020 9.750 10.84 9.320 9.800 7,004 +0.80(+8.89%)
Apr 01, 2020 9.370 9.690 9.000 9.000 1,729 -0.35(-3.74%)
Mar 31, 2020 9.700 9.700 9.350 9.350 1,151 -0.06(-0.63%)
Mar 30, 2020 9.693 9.750 9.400 9.410 1,101 +0.01(+0.10%)
Mar 27, 2020 9.450 9.730 9.400 9.400 2,600 -0.01(-0.06%)
Mar 26, 2020 9.580 9.740 9.210 9.406 12,187 -0.18(-1.88%)
Mar 25, 2020 9.350 9.610 9.350 9.586 1,266 +0.46(+5.07%)
Mar 24, 2020 8.970 9.124 8.960 9.124 1,906 +0.96(+11.81%)
Mar 23, 2020 8.920 8.920 8.160 8.160 4,746 -0.76(-8.52%)
Mar 20, 2020 9.520 9.750 8.730 8.920 8,400 -0.34(-3.70%)
Mar 19, 2020 8.445 9.410 8.445 9.263 1,618 +0.90(+10.80%)
Mar 18, 2020 8.810 8.810 8.000 8.360 6,821 -0.99(-10.59%)
Mar 17, 2020 9.700 9.703 9.350 9.350 2,714 -0.39(-4.05%)
Mar 16, 2020 10.98 10.98 9.710 9.745 4,385 -1.18(-10.77%)
Mar 13, 2020 10.91 10.92 10.65 10.92 500 +0.49(+4.70%)
Mar 12, 2020 10.40 10.60 9.880 10.43 3,649 -0.51(-4.65%)
Mar 11, 2020 11.14 11.17 10.94 10.94 7,137 -0.37(-3.27%)
Mar 10, 2020 11.12 12.00 10.89 11.31 24,729 +0.99(+9.55%)
Mar 09, 2020 10.83 11.95 10.19 10.32 18,701 -3.08(-22.97%)
Mar 06, 2020 14.12 14.12 13.28 13.40 1,400 -1.26(-8.60%)
Mar 05, 2020 14.93 14.93 14.66 14.66 301,064 -0.38(-2.55%)
Mar 04, 2020 15.34 15.34 15.05 15.05 1,200 +0.01(+0.05%)
Mar 03, 2020 15.15 15.21 14.86 15.04 3,220 -0.04(-0.27%)
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.