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

DB Oil Fund Invesco (NY: DBO )

16.11 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 8.012 8.012 8.012 561,650 +0.01(+0.12%)
Dec 30, 2020 7.888 8.059 7.888 8.002 561,650 +0.06(+0.72%)
Dec 29, 2020 8.002 8.002 7.926 7.945 400,292 +0.04(+0.48%)
Dec 28, 2020 7.993 8.016 7.888 7.907 695,688 -0.09(-1.07%)
Dec 24, 2020 7.917 7.993 7.907 7.993 153,939 +0.04(+0.48%)
Dec 23, 2020 7.841 8.031 7.841 7.955 795,999 +0.17(+2.20%)
Dec 22, 2020 7.841 7.879 7.755 7.784 547,809 -0.13(-1.68%)
Dec 21, 2020 7.812 7.974 7.798 7.917 816,629 -0.22(-2.69%)
Dec 18, 2020 8.107 8.183 8.088 8.135 317,980 +0.08(+0.94%)
Dec 17, 2020 8.012 8.069 7.993 8.059 861,479 +0.10(+1.19%)
Dec 16, 2020 7.917 7.964 7.850 7.964 423,483 +0.05(+0.60%)
Dec 15, 2020 7.860 7.926 7.841 7.917 419,934 +0.10(+1.34%)
Dec 14, 2020 7.812 7.822 7.612 7.812 1,197,052 +0.07(+0.86%)
Dec 11, 2020 7.774 7.803 7.708 7.746 573,143 -0.06(-0.73%)
Dec 10, 2020 7.727 7.934 7.727 7.803 642,137 +0.20(+2.63%)
Dec 09, 2020 7.641 7.674 7.489 7.603 812,805 -0.01(-0.12%)
Dec 08, 2020 7.565 7.622 7.527 7.612 476,619 -0.01(-0.12%)
Dec 07, 2020 7.631 7.736 7.593 7.622 519,736 -0.03(-0.37%)
Dec 04, 2020 7.603 7.717 7.603 7.651 804,421 +0.06(+0.75%)
Dec 03, 2020 7.508 7.617 7.479 7.593 1,017,081 +0.09(+1.14%)
Dec 02, 2020 7.413 7.631 7.413 7.508 741,046 +0.10(+1.28%)
Dec 01, 2020 7.489 7.508 7.356 7.413 896,484 -0.10(-1.39%)
Nov 30, 2020 7.546 7.584 7.441 7.517 1,482,629 -0.05(-0.63%)
Nov 27, 2020 7.536 7.603 7.522 7.565 837,882 -0.05(-0.62%)
Nov 25, 2020 7.584 7.689 7.525 7.612 1,410,710 +0.13(+1.78%)
Nov 24, 2020 7.318 7.517 7.318 7.479 1,548,098 +0.32(+4.52%)
Nov 23, 2020 7.166 7.194 7.118 7.156 713,718 +0.08(+1.07%)
Nov 20, 2020 6.985 7.099 6.985 7.080 565,462 +0.06(+0.81%)
Nov 19, 2020 6.985 7.042 6.947 7.023 560,739 +0.01(+0.14%)
Nov 18, 2020 7.033 7.090 6.995 7.014 728,526 +0.05(+0.68%)
Nov 17, 2020 6.890 7.014 6.881 6.966 751,389 +0.00(+0.00%)
Nov 16, 2020 7.033 7.052 6.928 6.966 1,871,641 +0.18(+2.66%)
Nov 13, 2020 6.881 6.895 6.776 6.786 713,930 -0.14(-2.06%)
Nov 12, 2020 7.052 7.109 6.919 6.928 2,224,894 -0.09(-1.22%)
Nov 11, 2020 7.166 7.185 6.995 7.014 1,329,559 +0.04(+0.55%)
Nov 10, 2020 6.919 7.004 6.881 6.976 1,378,823 +0.19(+2.80%)
Nov 09, 2020 6.890 6.957 6.776 6.786 1,387,911 +0.40(+6.25%)
Nov 06, 2020 6.472 6.482 6.325 6.386 1,143,867 -0.16(-2.47%)
Nov 05, 2020 6.624 6.681 6.539 6.548 898,573 -0.09(-1.29%)
Nov 04, 2020 6.558 6.662 6.444 6.634 1,176,341 +0.19(+2.95%)
Nov 03, 2020 6.491 6.520 6.386 6.444 1,406,631 +0.10(+1.50%)
Nov 02, 2020 6.073 6.348 6.073 6.348 1,143,438 +0.25(+4.05%)
Oct 30, 2020 6.111 6.130 6.025 6.101 1,329,058 -0.09(-1.38%)
Oct 29, 2020 6.025 6.211 5.978 6.187 1,144,718 -0.16(-2.55%)
Oct 28, 2020 6.367 6.410 6.301 6.348 1,023,627 -0.32(-4.84%)
Oct 27, 2020 6.596 6.738 6.567 6.672 597,625 +0.12(+1.89%)
Oct 26, 2020 6.596 6.624 6.501 6.548 1,271,854 -0.18(-2.68%)
Oct 23, 2020 6.871 6.877 6.700 6.729 575,037 -0.13(-1.94%)
Oct 22, 2020 6.814 6.928 6.814 6.862 801,628 +0.09(+1.26%)
Oct 21, 2020 6.890 6.938 6.733 6.776 753,283 -0.23(-3.26%)
Oct 20, 2020 6.852 7.057 6.852 7.004 581,527 +0.12(+1.80%)
Oct 19, 2020 6.938 6.985 6.881 6.881 502,117 -0.04(-0.55%)
Oct 16, 2020 6.881 6.947 6.838 6.919 197,711 -0.06(-0.82%)
Oct 15, 2020 6.767 6.976 6.752 6.976 625,867 -0.01(-0.14%)
Oct 14, 2020 6.957 6.995 6.945 6.985 350,623 +0.11(+1.66%)
Oct 13, 2020 6.852 6.901 6.819 6.871 340,148 +0.10(+1.54%)
Oct 12, 2020 6.843 6.843 6.700 6.767 559,132 -0.15(-2.20%)
Oct 09, 2020 6.985 7.042 6.897 6.919 870,816 -0.10(-1.36%)
Oct 08, 2020 6.976 7.033 6.928 7.014 654,911 +0.17(+2.50%)
Oct 07, 2020 6.786 6.843 6.729 6.843 458,616 -0.01(-0.14%)
Oct 06, 2020 6.909 6.966 6.833 6.852 699,826 +0.10(+1.55%)
Oct 05, 2020 6.653 6.795 6.624 6.748 925,641 +0.37(+5.81%)
Oct 02, 2020 6.348 6.491 6.310 6.377 735,922 -0.26(-3.87%)
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.