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 )

9.180 USD +0.110 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.410 5.590 5.200 5.540 4,076,611 +0.29(+5.52%)
Apr 29, 2020 5.260 5.340 5.200 5.250 2,748,571 +0.05(+0.96%)
Apr 28, 2020 5.250 5.300 5.150 5.200 4,157,206 -0.01(-0.19%)
Apr 27, 2020 5.170 5.240 5.120 5.210 3,433,716 -0.13(-2.43%)
Apr 24, 2020 5.400 5.415 5.270 5.340 3,759,000 -0.10(-1.84%)
Apr 23, 2020 5.560 5.620 5.330 5.440 4,943,046 -0.02(-0.37%)
Apr 22, 2020 5.510 5.710 5.350 5.460 9,175,062 +0.15(+2.82%)
Apr 21, 2020 5.690 5.800 5.110 5.310 10,627,708 -0.75(-12.38%)
Apr 20, 2020 6.010 6.180 5.900 6.060 6,628,482 -0.11(-1.78%)
Apr 17, 2020 6.130 6.230 6.100 6.170 3,460,100 +0.01(+0.16%)
Apr 16, 2020 6.170 6.200 6.002 6.160 2,910,018 +0.00(+0.00%)
Apr 15, 2020 6.330 6.360 6.100 6.160 2,844,213 -0.36(-5.52%)
Apr 14, 2020 6.560 6.580 6.405 6.520 2,261,201 +0.01(+0.15%)
Apr 13, 2020 6.500 6.560 6.400 6.510 2,629,564 +0.29(+4.66%)
Apr 09, 2020 6.240 6.530 6.130 6.220 3,306,000 -0.03(-0.48%)
Apr 08, 2020 6.270 6.370 6.190 6.250 4,470,273 -0.02(-0.32%)
Apr 07, 2020 6.300 6.340 6.130 6.270 3,901,045 +0.11(+1.79%)
Apr 06, 2020 6.070 6.195 6.035 6.160 2,335,038 +0.09(+1.48%)
Apr 03, 2020 6.070 6.125 5.880 6.070 7,265,400 +0.16(+2.71%)
Apr 02, 2020 5.920 6.150 5.790 5.910 3,760,270 +0.02(+0.34%)
Apr 01, 2020 6.050 6.060 5.815 5.890 2,543,599 -0.24(-3.92%)
Mar 31, 2020 6.170 6.200 6.070 6.130 1,900,281 -0.04(-0.65%)
Mar 30, 2020 6.080 6.170 5.960 6.170 1,726,634 +0.02(+0.33%)
Mar 27, 2020 6.050 6.160 5.990 6.150 1,971,900 +0.10(+1.65%)
Mar 26, 2020 6.080 6.150 5.910 6.050 1,656,818 -0.10(-1.63%)
Mar 25, 2020 5.950 6.180 5.910 6.150 1,923,665 +0.24(+4.06%)
Mar 24, 2020 6.010 6.050 5.840 5.910 1,884,123 +0.05(+0.85%)
Mar 23, 2020 5.750 5.860 5.640 5.860 1,301,087 +0.09(+1.56%)
Mar 20, 2020 5.940 5.945 5.560 5.770 1,703,800 -0.27(-4.47%)
Mar 19, 2020 5.710 6.130 5.500 6.040 2,381,218 +0.58(+10.62%)
Mar 18, 2020 5.810 5.890 5.310 5.460 2,282,254 -0.58(-9.60%)
Mar 17, 2020 6.220 6.300 5.970 6.040 1,287,173 -0.16(-2.58%)
Mar 16, 2020 6.310 6.440 6.110 6.200 2,666,978 -0.50(-7.46%)
Mar 13, 2020 6.730 6.910 6.530 6.700 5,361,300 +0.10(+1.52%)
Mar 12, 2020 6.700 6.780 6.570 6.600 2,979,585 -0.16(-2.37%)
Mar 11, 2020 6.920 6.940 6.720 6.760 1,797,112 -0.21(-3.01%)
Mar 10, 2020 6.910 6.980 6.740 6.970 2,762,556 +0.46(+7.07%)
Mar 09, 2020 6.650 7.100 6.430 6.510 2,912,003 -1.30(-16.65%)
Mar 06, 2020 8.000 8.030 7.730 7.810 1,018,400 -0.44(-5.33%)
Mar 05, 2020 8.370 8.410 8.190 8.250 973,120 -0.17(-2.02%)
Mar 04, 2020 8.550 8.570 8.330 8.420 955,949 +0.03(+0.36%)
Mar 03, 2020 8.460 8.570 8.265 8.390 1,197,991 -0.03(-0.36%)
Mar 02, 2020 8.240 8.420 8.145 8.420 813,072 +0.30(+3.69%)
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%)
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.