Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Bloomberg Crude Oil 2X ETF (NY: UCO )

33.53 -1.75 (-4.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Dec 31, 2018 82.19 83.62 79.19 83.12 652,576 +2.56(+3.18%)
Dec 28, 2018 80.69 82.50 78.12 80.56 662,736 -1.94(-2.35%)
Dec 27, 2018 81.81 82.75 78.12 82.50 693,498 -4.88(-5.58%)
Dec 26, 2018 76.31 87.44 76.25 87.38 867,901 +9.69(+12.47%)
Dec 24, 2018 81.12 81.56 77.50 77.69 333,280 -5.06(-6.12%)
Dec 21, 2018 83.50 85.94 81.94 82.75 503,920 -2.56(-3.00%)
Dec 20, 2018 86.81 89.50 83.75 85.31 771,395 -5.31(-5.86%)
Dec 19, 2018 89.75 93.88 89.06 90.62 681,217 +3.38(+3.87%)
Dec 18, 2018 98.44 98.56 85.75 87.25 1,317,733 -12.00(-12.09%)
Dec 17, 2018 107.50 107.94 98.62 99.25 809,987 -7.31(-6.86%)
Dec 14, 2018 111.50 111.56 105.50 106.56 616,112 -6.06(-5.38%)
Dec 13, 2018 104.75 115.00 104.38 112.62 672,738 +6.44(+6.06%)
Dec 12, 2018 111.25 112.38 105.69 106.19 563,777 -2.44(-2.24%)
Dec 11, 2018 110.44 111.50 106.81 108.62 415,308 +3.81(+3.64%)
Dec 10, 2018 107.25 110.31 103.88 104.81 550,658 -7.19(-6.42%)
Dec 07, 2018 117.00 119.31 111.38 112.00 838,160 +3.06(+2.81%)
Dec 06, 2018 107.06 110.00 102.00 108.94 1,076,889 -5.25(-4.60%)
Dec 04, 2018 115.12 117.25 113.19 114.19 690,608 -1.25(-1.08%)
Dec 03, 2018 115.31 115.56 110.62 115.44 908,594 +10.44(+9.94%)
Nov 30, 2018 102.94 108.81 100.62 105.00 1,282,912 -2.75(-2.55%)
Nov 29, 2018 107.06 111.12 105.69 107.75 661,937 +3.88(+3.73%)
Nov 28, 2018 107.44 111.00 102.44 103.88 1,293,515 -5.81(-5.30%)
Nov 27, 2018 109.62 112.12 103.50 109.69 784,426 +0.38(+0.34%)
Nov 26, 2018 109.50 111.50 108.25 109.31 527,084 +1.37(+1.27%)
Nov 23, 2018 108.38 109.62 104.75 107.94 934,672 -14.25(-11.66%)
Nov 21, 2018 122.19 122.19 122.19 0 +5.00(+4.27%)
Nov 20, 2018 129.44 131.00 114.62 117.19 1,226,351 -19.00(-13.95%)
Nov 19, 2018 130.38 137.31 126.50 136.19 871,104 +1.50(+1.11%)
Nov 16, 2018 137.56 139.94 130.38 134.69 592,096 +1.69(+1.27%)
Nov 15, 2018 133.00 136.75 131.81 133.00 525,427 +0.94(+0.71%)
Nov 14, 2018 133.69 137.00 130.75 132.06 542,582 +5.12(+4.04%)
Nov 13, 2018 143.50 144.94 125.00 126.94 1,632,173 -18.44(-12.68%)
Nov 12, 2018 154.12 156.69 144.12 145.38 748,656 -4.88(-3.24%)
Nov 09, 2018 148.75 153.50 147.25 150.25 583,776 -3.62(-2.36%)
Nov 08, 2018 157.31 158.94 153.12 153.88 665,356 -4.88(-3.07%)
Nov 07, 2018 163.81 165.00 156.94 158.75 715,267 -3.06(-1.89%)
Nov 06, 2018 167.00 167.62 157.31 161.81 720,698 -3.13(-1.90%)
Nov 05, 2018 169.69 171.94 164.62 164.94 365,077 -0.25(-0.15%)
Nov 02, 2018 167.62 170.06 164.19 165.19 387,808 -3.44(-2.04%)
Nov 01, 2018 178.75 178.94 166.56 168.62 467,376 -8.75(-4.93%)
Oct 31, 2018 182.38 185.88 176.94 177.38 384,602 -6.12(-3.34%)
Oct 30, 2018 180.31 187.25 179.69 183.50 300,556 -2.38(-1.28%)
Oct 29, 2018 189.31 190.38 184.23 185.88 250,216 -5.94(-3.10%)
Oct 26, 2018 186.00 192.69 184.44 191.81 281,648 +3.50(+1.86%)
Oct 25, 2018 187.69 191.38 186.94 188.31 210,643 +4.25(+2.31%)
Oct 24, 2018 189.25 191.81 184.00 184.06 280,468 -0.44(-0.24%)
Oct 23, 2018 192.56 193.44 181.25 184.50 449,906 -18.50(-9.11%)
Oct 22, 2018 199.44 203.14 196.70 203.00 210,111 +0.69(+0.34%)
Oct 19, 2018 201.50 204.44 199.88 202.31 231,664 +4.37(+2.21%)
Oct 18, 2018 197.44 203.00 196.56 197.94 347,227 -7.25(-3.53%)
Oct 17, 2018 211.06 211.25 201.25 205.19 427,277 -9.50(-4.42%)
Oct 16, 2018 211.81 217.12 210.75 214.69 227,391 +1.81(+0.85%)
Oct 15, 2018 212.31 214.19 208.50 212.88 292,358 +0.62(+0.29%)
Oct 12, 2018 213.00 213.44 206.75 212.25 296,800 +4.31(+2.07%)
Oct 11, 2018 215.50 216.75 206.31 207.94 468,543 -12.44(-5.64%)
Oct 10, 2018 231.50 231.62 220.00 220.38 319,562 -12.44(-5.34%)
Oct 09, 2018 232.06 235.44 227.75 232.81 285,607 +3.87(+1.69%)
Oct 08, 2018 225.44 229.62 224.62 228.94 238,829 -1.00(-0.43%)
Oct 05, 2018 230.38 235.12 226.94 229.94 424,544 -1.12(-0.49%)
Oct 04, 2018 239.56 239.62 226.94 231.06 523,995 -10.25(-4.25%)
Oct 03, 2018 234.56 246.00 229.88 241.31 592,917 +6.31(+2.69%)
Oct 02, 2018 237.31 237.50 233.69 235.00 318,266 -2.38(-1.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.