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 )

7.970 USD +0.100 (+1.27%)
Streaming Delayed Price Updated: 12:02 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 7.700 7.910 7.700 7.870 1,471,270 +0.34(+4.52%)
Nov 23, 2020 7.540 7.570 7.490 7.530 678,298 +0.08(+1.07%)
Nov 20, 2020 7.350 7.470 7.350 7.450 537,400 +0.06(+0.81%)
Nov 19, 2020 7.350 7.410 7.310 7.390 532,911 +0.01(+0.14%)
Nov 18, 2020 7.400 7.460 7.360 7.380 692,371 +0.05(+0.68%)
Nov 17, 2020 7.250 7.380 7.240 7.330 714,100 +0.00(+0.00%)
Nov 16, 2020 7.400 7.420 7.290 7.330 1,778,756 +0.19(+2.66%)
Nov 13, 2020 7.240 7.255 7.130 7.140 678,500 -0.15(-2.06%)
Nov 12, 2020 7.420 7.480 7.280 7.290 2,114,478 -0.09(-1.22%)
Nov 11, 2020 7.540 7.560 7.360 7.380 1,263,577 +0.04(+0.54%)
Nov 10, 2020 7.280 7.370 7.240 7.340 1,310,396 +0.20(+2.80%)
Nov 09, 2020 7.250 7.320 7.130 7.140 1,319,033 +0.42(+6.25%)
Nov 06, 2020 6.810 6.820 6.655 6.720 1,087,100 -0.17(-2.47%)
Nov 05, 2020 6.970 7.030 6.880 6.890 853,979 -0.09(-1.29%)
Nov 04, 2020 6.900 7.010 6.780 6.980 1,117,962 +0.20(+2.95%)
Nov 03, 2020 6.830 6.860 6.720 6.780 1,336,824 +0.10(+1.50%)
Nov 02, 2020 6.390 6.680 6.390 6.680 1,086,692 +0.26(+4.05%)
Oct 30, 2020 6.430 6.450 6.340 6.420 1,263,100 -0.09(-1.38%)
Oct 29, 2020 6.340 6.535 6.290 6.510 1,087,909 -0.17(-2.54%)
Oct 28, 2020 6.700 6.745 6.630 6.680 972,827 -0.34(-4.84%)
Oct 27, 2020 6.940 7.090 6.910 7.020 567,967 +0.13(+1.89%)
Oct 26, 2020 6.940 6.970 6.840 6.890 1,208,735 -0.19(-2.68%)
Oct 23, 2020 7.230 7.236 7.050 7.080 546,500 -0.14(-1.94%)
Oct 22, 2020 7.170 7.290 7.170 7.220 761,846 +0.09(+1.26%)
Oct 21, 2020 7.250 7.300 7.085 7.130 715,900 -0.24(-3.26%)
Oct 20, 2020 7.210 7.425 7.210 7.370 552,668 +0.13(+1.80%)
Oct 19, 2020 7.300 7.350 7.240 7.240 477,199 -0.04(-0.55%)
Oct 16, 2020 7.240 7.310 7.195 7.280 187,900 -0.06(-0.82%)
Oct 15, 2020 7.120 7.340 7.105 7.340 594,807 -0.01(-0.14%)
Oct 14, 2020 7.320 7.360 7.308 7.350 333,223 +0.12(+1.66%)
Oct 13, 2020 7.210 7.262 7.175 7.230 323,268 +0.11(+1.54%)
Oct 12, 2020 7.200 7.200 7.050 7.120 531,384 -0.16(-2.20%)
Oct 09, 2020 7.350 7.410 7.258 7.280 827,600 -0.10(-1.36%)
Oct 08, 2020 7.340 7.400 7.290 7.380 622,410 +0.18(+2.50%)
Oct 07, 2020 7.140 7.200 7.080 7.200 435,856 -0.01(-0.14%)
Oct 06, 2020 7.270 7.330 7.190 7.210 665,096 +0.11(+1.55%)
Oct 05, 2020 7.000 7.150 6.970 7.100 879,704 +0.39(+5.81%)
Oct 02, 2020 6.680 6.830 6.640 6.710 699,400 -0.27(-3.87%)
Oct 01, 2020 7.030 7.050 6.810 6.980 551,762 -0.21(-2.92%)
Sep 30, 2020 7.100 7.230 7.080 7.190 233,734 +0.16(+2.28%)
Sep 29, 2020 7.170 7.180 6.935 7.030 540,451 -0.25(-3.43%)
Sep 28, 2020 7.220 7.310 7.172 7.280 702,902 +0.10(+1.39%)
Sep 25, 2020 7.170 7.230 7.150 7.180 232,100 -0.05(-0.69%)
Sep 24, 2020 7.170 7.250 7.140 7.230 373,505 +0.11(+1.54%)
Sep 23, 2020 7.180 7.300 7.100 7.120 1,731,920 -0.03(-0.42%)
Sep 22, 2020 7.190 7.220 7.060 7.150 337,961 -0.01(-0.14%)
Sep 21, 2020 7.260 7.290 7.020 7.160 687,613 -0.20(-2.72%)
Sep 18, 2020 7.390 7.450 7.330 7.360 577,800 -0.06(-0.81%)
Sep 17, 2020 7.240 7.450 7.220 7.420 1,065,674 +0.14(+1.92%)
Sep 16, 2020 7.170 7.310 7.140 7.280 530,740 +0.28(+4.00%)
Sep 15, 2020 6.890 7.050 6.870 7.000 614,358 +0.13(+1.89%)
Sep 14, 2020 6.830 6.890 6.790 6.870 1,312,838 -0.04(-0.51%)
Sep 11, 2020 6.870 6.950 6.830 6.905 643,400 +0.06(+0.80%)
Sep 10, 2020 6.930 6.990 6.830 6.850 1,292,309 -0.12(-1.72%)
Sep 09, 2020 6.850 7.040 6.810 6.970 568,864 +0.14(+2.05%)
Sep 08, 2020 6.870 6.880 6.720 6.830 2,266,577 -0.42(-5.79%)
Sep 04, 2020 7.450 7.466 7.230 7.250 748,700 -0.26(-3.46%)
Sep 03, 2020 7.390 7.530 7.370 7.510 410,070 -0.06(-0.79%)
Sep 02, 2020 7.740 7.740 7.500 7.570 636,193 -0.17(-2.20%)
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.