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 )

33.43 +0.37 (+1.12%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 23, 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, 2020 9.068 9.068 9.068 9,354,084 +0.05(+0.58%)
Dec 30, 2020 8.873 9.193 8.855 9.015 9,354,084 +0.04(+0.47%)
Dec 29, 2020 9.062 9.080 8.910 8.973 6,445,088 +0.10(+1.07%)
Dec 28, 2020 9.027 9.115 8.832 8.877 11,018,408 -0.16(-1.72%)
Dec 24, 2020 8.890 9.037 8.850 9.033 4,098,800 +0.08(+0.87%)
Dec 23, 2020 8.735 9.113 8.730 8.955 12,163,500 +0.35(+4.07%)
Dec 22, 2020 8.710 8.805 8.565 8.605 12,812,372 -0.28(-3.15%)
Dec 21, 2020 8.640 9.002 8.605 8.885 22,437,848 -0.46(-4.97%)
Dec 18, 2020 9.268 9.440 9.227 9.350 11,204,000 +0.18(+1.96%)
Dec 17, 2020 9.098 9.200 9.050 9.170 9,118,168 +0.22(+2.46%)
Dec 16, 2020 8.842 8.980 8.727 8.950 12,136,396 +0.12(+1.36%)
Dec 15, 2020 8.717 8.870 8.678 8.830 10,479,932 +0.19(+2.23%)
Dec 14, 2020 8.633 8.672 8.238 8.637 14,504,944 +0.13(+1.50%)
Dec 11, 2020 8.575 8.615 8.428 8.510 7,836,800 -0.09(-1.08%)
Dec 10, 2020 8.490 8.875 8.477 8.602 16,669,492 +0.38(+4.62%)
Dec 09, 2020 8.357 8.400 8.030 8.223 14,366,672 -0.04(-0.42%)
Dec 08, 2020 8.175 8.295 8.088 8.258 9,237,684 +0.01(+0.12%)
Dec 07, 2020 8.270 8.475 8.210 8.248 11,880,940 -0.05(-0.60%)
Dec 04, 2020 8.172 8.390 8.165 8.297 12,246,800 +0.18(+2.19%)
Dec 03, 2020 7.975 8.193 7.933 8.120 14,697,912 +0.09(+1.09%)
Dec 02, 2020 7.872 8.250 7.867 8.033 14,911,288 +0.16(+2.06%)
Dec 01, 2020 8.030 8.050 7.747 7.870 10,407,284 -0.18(-2.24%)
Nov 30, 2020 8.135 8.205 7.905 8.050 16,249,988 -0.14(-1.77%)
Nov 27, 2020 8.160 8.261 8.102 8.195 7,326,000 -0.06(-0.79%)
Nov 25, 2020 8.245 8.390 8.095 8.260 18,114,800 +0.27(+3.41%)
Nov 24, 2020 7.725 8.100 7.718 7.987 21,278,408 +0.61(+8.27%)
Nov 23, 2020 7.450 7.505 7.367 7.378 14,520,404 +0.08(+1.17%)
Nov 20, 2020 7.155 7.332 7.150 7.293 15,354,000 +0.08(+1.11%)
Nov 19, 2020 7.165 7.247 7.070 7.213 11,631,948 +0.03(+0.35%)
Nov 18, 2020 7.228 7.357 7.170 7.188 17,918,424 +0.05(+0.67%)
Nov 17, 2020 6.995 7.195 6.947 7.140 14,605,192 +0.04(+0.60%)
Nov 16, 2020 7.245 7.265 7.032 7.098 16,629,820 +0.28(+4.11%)
Nov 13, 2020 6.995 7.018 6.777 6.817 14,002,800 -0.24(-3.43%)
Nov 12, 2020 7.310 7.410 7.043 7.060 19,404,312 -0.18(-2.52%)
Nov 11, 2020 7.520 7.545 7.183 7.242 19,419,436 +0.08(+1.15%)
Nov 10, 2020 7.072 7.192 6.968 7.160 32,013,936 +0.33(+4.83%)
Nov 09, 2020 7.060 7.143 6.815 6.830 44,481,000 +0.67(+10.83%)
Nov 06, 2020 6.330 6.344 6.043 6.162 20,818,800 -0.31(-4.72%)
Nov 05, 2020 6.582 6.702 6.430 6.468 18,805,832 -0.13(-2.04%)
Nov 04, 2020 6.450 6.680 6.270 6.603 22,742,868 +0.31(+4.88%)
Nov 03, 2020 6.395 6.415 6.173 6.295 19,362,976 +0.18(+2.94%)
Nov 02, 2020 5.660 6.130 5.655 6.115 23,991,420 +0.45(+7.85%)
Oct 30, 2020 5.655 5.728 5.532 5.670 16,315,600 -0.10(-1.78%)
Oct 29, 2020 5.505 5.825 5.433 5.772 30,108,728 -0.32(-5.29%)
Oct 28, 2020 6.115 6.183 5.973 6.095 32,433,436 -0.57(-8.59%)
Oct 27, 2020 6.515 6.785 6.478 6.668 17,191,676 +0.25(+3.90%)
Oct 26, 2020 6.527 6.577 6.350 6.418 24,050,848 -0.34(-5.07%)
Oct 23, 2020 7.058 7.065 6.715 6.760 18,720,400 -0.28(-3.94%)
Oct 22, 2020 6.960 7.155 6.947 7.037 13,673,992 +0.18(+2.59%)
Oct 21, 2020 7.120 7.188 6.790 6.860 24,222,608 -0.46(-6.22%)
Oct 20, 2020 7.062 7.425 7.055 7.315 13,991,196 +0.20(+2.74%)
Oct 19, 2020 7.223 7.290 7.103 7.120 12,801,200 -0.05(-0.77%)
Oct 16, 2020 7.103 7.226 6.985 7.175 11,784,000 -0.08(-1.07%)
Oct 15, 2020 6.880 7.263 6.848 7.253 18,435,756 -0.03(-0.38%)
Oct 14, 2020 7.255 7.317 7.207 7.280 13,804,696 +0.21(+2.93%)
Oct 13, 2020 7.075 7.140 6.985 7.072 12,306,736 +0.16(+2.28%)
Oct 12, 2020 7.053 7.055 6.750 6.915 18,559,408 -0.27(-3.76%)
Oct 09, 2020 7.332 7.435 7.125 7.185 15,922,400 -0.20(-2.74%)
Oct 08, 2020 7.348 7.412 7.223 7.388 20,966,284 +0.32(+4.45%)
Oct 07, 2020 6.990 7.082 6.860 7.072 18,020,036 +0.08(+1.22%)
Oct 06, 2020 7.223 7.320 7.045 6.987 22,776,916 +0.08(+1.19%)
Oct 05, 2020 6.763 7.000 6.700 6.905 32,829,708 +0.67(+10.70%)
Oct 02, 2020 6.190 6.480 6.128 6.237 39,814,400 -0.51(-7.59%)
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.