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

PowerShares DB Energy Fund (NY: )

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 (%)
Jul 31, 2007 29.12 29.55 29.09 29.53 24,900 +0.52(+1.79%)
Jul 30, 2007 29.23 29.26 28.90 29.01 15,600 -0.19(-0.65%)
Jul 27, 2007 29.06 29.37 28.96 29.20 22,800 +0.18(+0.62%)
Jul 26, 2007 29.43 29.55 28.33 29.02 19,300 -0.39(-1.33%)
Jul 25, 2007 28.91 29.41 28.61 29.41 75,100 +0.61(+2.12%)
Jul 24, 2007 28.93 28.98 28.70 28.80 13,000 -0.50(-1.71%)
Jul 23, 2007 29.13 29.30 29.04 29.30 29,600 -0.08(-0.27%)
Jul 20, 2007 29.50 29.60 29.38 29.38 13,800 -0.30(-1.01%)
Jul 19, 2007 29.41 29.68 29.27 29.68 36,600 +0.33(+1.12%)
Jul 18, 2007 28.98 29.43 28.87 29.35 27,900 +0.41(+1.42%)
Jul 17, 2007 29.03 29.25 28.71 28.94 43,400 -0.25(-0.86%)
Jul 16, 2007 29.58 29.58 29.11 29.19 41,700 -0.41(-1.39%)
Jul 13, 2007 29.60 29.64 29.49 29.60 19,400 +0.15(+0.51%)
Jul 12, 2007 29.74 29.83 29.31 29.45 39,300 -0.09(-0.30%)
Jul 11, 2007 29.66 29.74 29.46 29.54 95,300 -0.25(-0.84%)
Jul 10, 2007 29.42 29.84 29.42 29.79 144,600 +0.24(+0.81%)
Jul 09, 2007 29.46 29.63 29.46 29.55 34,600 +0.13(+0.44%)
Jul 06, 2007 29.38 29.46 29.29 29.42 45,100 +0.09(+0.31%)
Jul 05, 2007 29.34 29.38 28.90 29.33 12,000 +0.26(+0.89%)
Jul 03, 2007 29.01 29.13 29.01 29.07 2,900 +0.03(+0.10%)
Jul 02, 2007 28.84 29.12 28.61 29.04 21,800 +0.17(+0.59%)
Jun 29, 2007 28.80 28.87 28.66 28.87 36,400 +0.32(+1.12%)
Jun 28, 2007 28.62 28.70 28.40 28.55 24,200 -0.05(-0.17%)
Jun 27, 2007 28.30 28.77 28.20 28.60 7,400 +0.10(+0.35%)
Jun 26, 2007 28.68 28.71 28.36 28.50 19,200 -0.53(-1.83%)
Jun 25, 2007 28.60 29.08 28.57 29.03 9,700 -0.02(-0.07%)
Jun 22, 2007 28.98 29.06 28.80 29.05 16,500 +0.20(+0.69%)
Jun 21, 2007 29.18 29.18 28.75 28.85 34,100 -0.13(-0.45%)
Jun 20, 2007 28.96 29.08 28.60 28.98 163,200 -0.19(-0.65%)
Jun 19, 2007 29.20 29.25 29.01 29.17 295,100 -0.19(-0.65%)
Jun 18, 2007 28.96 29.38 28.96 29.36 129,400 +0.17(+0.58%)
Jun 15, 2007 29.03 29.20 28.91 29.19 119,400 +0.23(+0.79%)
Jun 14, 2007 28.90 28.96 28.80 28.96 8,100 +0.40(+1.40%)
Jun 13, 2007 28.17 28.69 28.06 28.56 18,400 +0.39(+1.38%)
Jun 12, 2007 28.20 28.22 28.00 28.17 6,100 -0.19(-0.67%)
Jun 11, 2007 28.09 28.40 27.87 28.36 17,600 +0.51(+1.83%)
Jun 08, 2007 28.30 28.37 27.85 27.85 28,900 -0.81(-2.83%)
Jun 07, 2007 28.57 28.81 28.53 28.66 61,300 +0.13(+0.46%)
Jun 06, 2007 28.34 28.53 28.31 28.53 8,200 +0.14(+0.49%)
Jun 05, 2007 28.42 28.54 28.32 28.39 11,000 -0.12(-0.42%)
Jun 04, 2007 28.18 28.70 28.18 28.51 18,200 +0.42(+1.50%)
Jun 01, 2007 27.91 28.25 27.83 28.09 295,100 +0.17(+0.61%)
May 31, 2007 27.63 27.92 27.33 27.92 6,900 +0.09(+0.32%)
May 30, 2007 27.71 27.89 27.62 27.83 5,900 +0.02(+0.07%)
May 29, 2007 28.26 28.26 27.55 27.81 23,000 -0.69(-2.42%)
May 25, 2007 28.52 28.56 28.39 28.50 8,300 +0.25(+0.88%)
May 24, 2007 28.54 28.70 28.24 28.25 13,400 -0.13(-0.46%)
May 23, 2007 28.24 28.38 28.12 28.38 3,800 +0.16(+0.57%)
May 22, 2007 28.36 28.43 28.15 28.22 67,000 -0.39(-1.36%)
May 21, 2007 28.33 28.71 28.22 28.61 73,600 +0.16(+0.56%)
May 18, 2007 28.45 28.61 28.35 28.45 19,600 -0.11(-0.39%)
May 17, 2007 28.10 28.58 28.08 28.56 14,700 +0.53(+1.89%)
May 16, 2007 27.84 28.03 27.61 28.03 44,500 +0.10(+0.36%)
May 15, 2007 27.73 28.04 27.73 27.93 19,100 +0.24(+0.87%)
May 14, 2007 27.97 27.97 27.67 27.69 10,300 -0.15(-0.54%)
May 11, 2007 27.66 27.84 27.66 27.84 7,100 +0.34(+1.24%)
May 10, 2007 27.55 27.58 27.44 27.50 45,600 +0.02(+0.07%)
May 09, 2007 27.41 27.48 26.92 27.48 92,200 -0.01(-0.04%)
May 08, 2007 27.26 27.58 27.21 27.49 29,000 +0.15(+0.55%)
May 07, 2007 27.40 27.40 27.16 27.34 24,400 -0.18(-0.65%)
May 04, 2007 28.00 28.00 27.45 27.52 20,200 -0.20(-0.72%)
May 03, 2007 27.61 27.75 27.51 27.72 6,200 +0.16(+0.58%)
May 02, 2007 27.95 27.95 27.39 27.56 256,500 -0.43(-1.54%)
May 01, 2007 28.25 28.47 27.89 27.99 82,400 -0.11(-0.39%)
Apr 30, 2007 28.21 28.43 28.08 28.10 104,400 -0.31(-1.09%)
Apr 27, 2007 27.91 28.41 27.91 28.41 24,700 +0.37(+1.32%)
Apr 26, 2007 27.88 28.21 27.88 28.04 42,300 -0.17(-0.60%)
Apr 25, 2007 27.82 28.25 27.80 28.21 4,400 +0.57(+2.06%)
Apr 24, 2007 28.08 28.08 27.45 27.64 82,200 -0.21(-0.75%)
Apr 23, 2007 27.60 27.94 27.50 27.85 56,500 +0.42(+1.53%)
Apr 20, 2007 27.16 27.43 27.13 27.43 54,300 +0.32(+1.18%)
Apr 19, 2007 27.17 27.30 27.05 27.11 33,600 -0.15(-0.55%)
Apr 18, 2007 26.99 27.26 26.79 27.26 10,500 +0.13(+0.48%)
Apr 17, 2007 27.70 27.72 27.04 27.13 9,300 -0.39(-1.42%)
Apr 16, 2007 28.12 28.12 27.52 27.52 16,800 -0.53(-1.89%)
Apr 13, 2007 28.32 28.32 28.02 28.05 42,100 -0.16(-0.57%)
Apr 12, 2007 28.02 28.21 27.68 28.21 106,600 +0.36(+1.29%)
Apr 11, 2007 27.79 28.04 27.68 27.85 43,400 +0.09(+0.32%)
Apr 10, 2007 27.74 27.82 27.42 27.76 3,300 +0.33(+1.20%)
Apr 09, 2007 27.92 28.00 27.24 27.43 75,700 -0.42(-1.51%)
Apr 05, 2007 27.85 27.87 27.69 27.85 22,400 +0.05(+0.18%)
Apr 04, 2007 27.11 27.83 27.11 27.80 54,600 +0.42(+1.53%)
Apr 03, 2007 27.50 27.50 27.18 27.38 6,700 -0.48(-1.72%)
Apr 02, 2007 27.92 28.13 27.78 27.86 158,500 +0.19(+0.69%)
Mar 30, 2007 27.69 28.07 27.59 27.67 106,800 -0.22(-0.79%)
Mar 29, 2007 27.63 27.95 27.45 27.89 111,900 +0.59(+2.16%)
Mar 28, 2007 27.40 27.66 27.28 27.30 75,300 +0.25(+0.92%)
Mar 27, 2007 26.73 27.05 26.70 27.05 48,200 +0.26(+0.97%)
Mar 26, 2007 26.71 26.82 26.60 26.79 25,900 +0.52(+1.98%)
Mar 23, 2007 26.30 26.44 26.17 26.27 57,200 +0.10(+0.38%)
Mar 22, 2007 25.75 26.22 25.75 26.17 27,800 +0.56(+2.19%)
Mar 21, 2007 25.36 25.61 25.28 25.61 48,600 +0.17(+0.67%)
Mar 20, 2007 25.40 25.60 25.39 25.44 29,000 -0.05(-0.20%)
Mar 19, 2007 25.33 25.60 25.33 25.49 700 +0.09(+0.35%)
Mar 16, 2007 25.61 25.78 25.17 25.40 18,700 -0.02(-0.08%)
Mar 15, 2007 25.76 25.76 25.40 25.42 9,100 -0.27(-1.05%)
Mar 14, 2007 25.62 25.76 25.55 25.69 29,600 +0.10(+0.39%)
Mar 13, 2007 25.56 25.99 25.54 25.59 8,900 +0.03(+0.12%)
Mar 12, 2007 25.59 25.75 25.39 25.56 141,800 -0.33(-1.27%)
Mar 09, 2007 26.43 26.46 25.89 25.89 4,600 -0.61(-2.30%)
Mar 08, 2007 26.60 26.60 26.29 26.50 55,000 -0.03(-0.11%)
Mar 07, 2007 26.55 26.63 26.38 26.53 23,400 +0.37(+1.41%)
Mar 06, 2007 25.97 26.18 25.82 26.16 37,500 +0.40(+1.55%)
Mar 05, 2007 25.92 26.01 25.62 25.76 47,500 -0.44(-1.68%)
Mar 02, 2007 26.58 26.60 26.19 26.20 19,200 -0.27(-1.02%)
Mar 01, 2007 26.33 26.53 26.23 26.47 31,700 +0.02(+0.08%)
Feb 28, 2007 26.20 26.48 26.07 26.45 18,700 +0.40(+1.54%)
Feb 27, 2007 26.12 26.61 26.05 26.05 42,700 -0.37(-1.40%)
Feb 26, 2007 26.53 26.53 26.29 26.42 18,600 +0.19(+0.72%)
Feb 23, 2007 26.26 26.41 26.11 26.23 130,700 +0.17(+0.65%)
Feb 22, 2007 25.64 26.06 25.62 26.06 8,200 +0.44(+1.72%)
Feb 21, 2007 25.15 25.72 25.04 25.62 12,300 +0.84(+3.39%)
Feb 20, 2007 24.66 24.82 24.50 24.78 9,000 -0.46(-1.82%)
Feb 16, 2007 24.80 25.29 24.80 25.24 21,300 +0.47(+1.90%)
Feb 15, 2007 24.75 24.77 24.12 24.77 7,500 -0.12(-0.48%)
Feb 14, 2007 25.13 25.13 24.76 24.89 14,700 -0.52(-2.05%)
Feb 13, 2007 25.03 25.47 25.02 25.41 8,900 +0.66(+2.67%)
Feb 12, 2007 25.17 25.19 24.62 24.75 87,000 -1.00(-3.88%)
Feb 09, 2007 25.70 25.90 25.57 25.75 42,300 +0.14(+0.55%)
Feb 08, 2007 24.90 25.61 24.81 25.61 7,600 +0.80(+3.22%)
Feb 07, 2007 25.40 25.46 24.77 24.81 27,700 -0.51(-2.01%)
Feb 06, 2007 25.51 25.54 25.14 25.32 9,000 +0.06(+0.24%)
Feb 05, 2007 25.61 25.75 25.20 25.26 21,600 -0.02(-0.08%)
Feb 02, 2007 24.85 25.33 24.80 25.28 7,500 +0.55(+2.22%)
Feb 01, 2007 25.01 25.12 24.67 24.73 7,100 -0.21(-0.84%)
Jan 31, 2007 24.48 25.00 24.23 24.94 12,700 +0.27(+1.09%)
Jan 30, 2007 23.64 24.72 23.64 24.67 227,400 +1.10(+4.67%)
Jan 29, 2007 24.04 24.04 23.55 23.57 4,300 -0.53(-2.20%)
Jan 26, 2007 23.87 24.10 23.87 24.10 3,800 +0.47(+1.99%)
Jan 25, 2007 24.15 24.15 23.63 23.63 17,500 -0.37(-1.54%)
Jan 24, 2007 23.85 24.00 23.50 24.00 8,900 -0.02(-0.08%)
Jan 23, 2007 23.52 24.04 23.52 24.02 10,000 +0.88(+3.80%)
Jan 22, 2007 23.55 23.77 22.88 23.14 54,600 -0.15(-0.64%)
Jan 19, 2007 22.88 23.29 22.84 23.29 19,400 +0.80(+3.56%)
Jan 18, 2007 22.90 22.98 22.20 22.49 13,600 -0.31(-1.36%)
Jan 17, 2007 22.43 22.85 22.43 22.80 12,800 +0.14(+0.62%)
Jan 16, 2007 22.95 23.11 22.43 22.66 19,000 -0.77(-3.29%)
Jan 12, 2007 22.95 23.43 22.95 23.43 38,700 +0.42(+1.83%)
Jan 11, 2007 23.45 23.93 22.90 23.01 76,200 -0.78(-3.28%)
Jan 10, 2007 24.27 24.27 23.75 23.79 9,500 -0.69(-2.82%)
Jan 09, 2007 24.07 24.48 24.02 24.48 6,500 +0.14(+0.57%)
Jan 08, 2007 24.76 24.76 24.21 24.34 1,400 +0.15(+0.62%)
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.