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:

DB Oil Fund Invesco (NY: DBO )

9.230 USD +0.010 (+0.11%)
Official Closing Price Updated: 4:50 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.200 8.200 7.940 8.120 1,464,600 -0.23(-2.75%)
Feb 27, 2020 8.310 8.435 8.235 8.350 1,416,893 -0.20(-2.34%)
Feb 26, 2020 8.640 8.760 8.480 8.550 679,877 -0.11(-1.27%)
Feb 25, 2020 8.940 8.940 8.650 8.660 689,809 -0.32(-3.56%)
Feb 24, 2020 8.850 9.010 8.830 8.980 438,726 -0.15(-1.64%)
Feb 21, 2020 9.100 9.150 9.060 9.130 252,700 -0.10(-1.08%)
Feb 20, 2020 9.280 9.360 9.200 9.230 602,569 -0.01(-0.11%)
Feb 19, 2020 9.210 9.280 9.160 9.240 584,104 +0.12(+1.32%)
Feb 18, 2020 9.000 9.150 9.000 9.120 600,647 +0.03(+0.33%)
Feb 14, 2020 9.060 9.110 9.020 9.090 654,600 +0.03(+0.33%)
Feb 13, 2020 9.020 9.060 8.990 9.060 950,007 -0.01(-0.11%)
Feb 12, 2020 9.080 9.090 9.000 9.070 929,060 +0.15(+1.68%)
Feb 11, 2020 8.970 8.970 8.860 8.920 865,705 +0.05(+0.56%)
Feb 10, 2020 8.860 8.920 8.820 8.870 887,591 -0.08(-0.89%)
Feb 07, 2020 8.910 9.010 8.880 8.950 1,566,400 -0.06(-0.67%)
Feb 06, 2020 8.920 9.015 8.859 9.010 732,926 +0.05(+0.56%)
Feb 05, 2020 8.980 9.095 8.860 8.960 800,712 +0.21(+2.40%)
Feb 04, 2020 8.930 8.950 8.710 8.750 977,764 -0.04(-0.46%)
Feb 03, 2020 8.990 9.060 8.770 8.790 490,719 -0.29(-3.19%)
Jan 31, 2020 9.110 9.180 8.960 9.080 813,600 -0.19(-2.05%)
Jan 30, 2020 9.150 9.280 9.080 9.270 513,928 -0.06(-0.64%)
Jan 29, 2020 9.440 9.440 9.280 9.330 469,689 -0.08(-0.85%)
Jan 28, 2020 9.330 9.470 9.300 9.410 458,762 +0.11(+1.18%)
Jan 27, 2020 9.290 9.390 9.220 9.300 355,956 -0.26(-2.72%)
Jan 24, 2020 9.600 9.620 9.470 9.560 178,600 -0.20(-2.05%)
Jan 23, 2020 9.700 9.790 9.620 9.760 322,014 -0.20(-2.01%)
Jan 22, 2020 10.07 10.07 9.940 9.960 195,935 -0.27(-2.64%)
Jan 21, 2020 10.22 10.31 10.22 10.23 102,969 -0.09(-0.87%)
Jan 17, 2020 10.31 10.35 10.24 10.32 134,300 +0.05(+0.49%)
Jan 16, 2020 10.20 10.34 10.20 10.27 129,113 +0.09(+0.88%)
Jan 15, 2020 10.22 10.22 10.09 10.18 378,776 -0.08(-0.78%)
Jan 14, 2020 10.28 10.31 10.22 10.26 296,751 +0.05(+0.49%)
Jan 13, 2020 10.29 10.30 10.19 10.21 316,322 -0.17(-1.64%)
Jan 10, 2020 10.27 10.43 10.27 10.38 192,500 -0.08(-0.76%)
Jan 09, 2020 10.40 10.49 10.28 10.46 516,498 -0.10(-0.95%)
Jan 08, 2020 10.90 10.92 10.36 10.56 664,027 -0.40(-3.65%)
Jan 07, 2020 10.95 11.00 10.88 10.96 462,571 -0.03(-0.27%)
Jan 06, 2020 11.11 11.13 10.95 10.99 522,502 -0.02(-0.18%)
Jan 03, 2020 11.06 11.10 10.88 11.01 394,600 +0.32(+2.99%)
Jan 02, 2020 10.68 10.71 10.60 10.69 146,361 +0.02(+0.19%)
Dec 31, 2019 10.62 10.81 10.60 10.67 134,700 -0.09(-0.79%)
Dec 30, 2019 10.86 10.86 10.67 10.76 150,158 -0.01(-0.14%)
Dec 27, 2019 10.80 10.82 10.71 10.77 228,600 +0.01(+0.09%)
Dec 26, 2019 10.70 10.80 10.70 10.76 216,209 +0.10(+0.94%)
Dec 24, 2019 10.64 10.69 10.64 10.66 47,400 +0.04(+0.38%)
Dec 23, 2019 10.53 10.63 10.53 10.62 356,888 -0.10(-0.93%)
Dec 20, 2019 10.80 10.80 10.67 10.72 108,900 -0.11(-1.02%)
Dec 19, 2019 10.81 10.89 10.79 10.83 192,557 +0.04(+0.37%)
Dec 18, 2019 10.72 10.84 10.64 10.79 210,297 +0.03(+0.28%)
Dec 17, 2019 10.71 10.79 10.71 10.76 104,837 +0.09(+0.84%)
Dec 16, 2019 10.66 10.68 10.64 10.67 196,584 +0.11(+1.04%)
Dec 13, 2019 10.52 10.70 10.50 10.56 419,300 +0.07(+0.67%)
Dec 12, 2019 10.43 10.56 10.43 10.49 169,214 +0.09(+0.87%)
Dec 11, 2019 10.45 10.48 10.29 10.40 219,844 -0.09(-0.86%)
Dec 10, 2019 10.43 10.53 10.41 10.49 156,396 +0.06(+0.58%)
Dec 09, 2019 10.38 10.48 10.38 10.43 308,203 +0.00(+0.00%)
Dec 06, 2019 10.27 10.57 10.27 10.43 247,400 +0.09(+0.87%)
Dec 05, 2019 10.41 10.44 10.29 10.34 360,654 +0.01(+0.10%)
Dec 04, 2019 10.22 10.37 10.22 10.33 279,498 +0.35(+3.51%)
Dec 03, 2019 9.890 10.05 9.830 9.980 275,638 +0.06(+0.60%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.