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 )

15.91 +0.06 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 8.659 8.880 8.558 8.723 1,689,447 -0.11(-1.25%)
Nov 29, 2018 8.825 8.981 8.760 8.834 1,448,493 +0.14(+1.59%)
Nov 28, 2018 8.834 8.972 8.641 8.696 2,339,262 -0.21(-2.38%)
Nov 27, 2018 8.926 9.009 8.668 8.907 2,607,633 -0.01(-0.10%)
Nov 26, 2018 8.898 8.990 8.861 8.917 2,427,713 +0.09(+1.04%)
Nov 23, 2018 8.852 8.894 8.705 8.825 988,282 -0.55(-5.89%)
Nov 21, 2018 9.377 9.377 9.377 0 +0.20(+2.21%)
Nov 20, 2018 9.607 9.671 9.082 9.174 1,469,053 -0.67(-6.82%)
Nov 19, 2018 9.662 9.883 9.524 9.846 970,509 +0.04(+0.38%)
Nov 16, 2018 9.938 10.02 9.680 9.809 700,078 +0.06(+0.57%)
Nov 15, 2018 9.763 9.901 9.736 9.754 723,605 +0.01(+0.09%)
Nov 14, 2018 9.782 9.910 9.680 9.745 1,187,891 +0.21(+2.22%)
Nov 13, 2018 10.11 10.16 9.469 9.533 2,371,617 -0.63(-6.16%)
Nov 12, 2018 10.46 10.55 10.13 10.16 1,540,115 -0.17(-1.60%)
Nov 09, 2018 10.29 10.43 10.25 10.32 639,764 -0.14(-1.32%)
Nov 08, 2018 10.57 10.63 10.43 10.46 961,697 -0.16(-1.47%)
Nov 07, 2018 10.78 10.80 10.55 10.62 811,383 -0.07(-0.69%)
Nov 06, 2018 10.86 10.89 10.55 10.69 736,223 -0.08(-0.77%)
Nov 05, 2018 10.95 11.02 10.78 10.78 668,924 -0.05(-0.43%)
Nov 02, 2018 10.89 10.96 10.78 10.82 3,080,910 -0.09(-0.84%)
Nov 01, 2018 11.24 11.24 10.86 10.91 2,550,256 -0.29(-2.55%)
Oct 31, 2018 11.36 11.46 11.19 11.20 435,734 -0.17(-1.46%)
Oct 30, 2018 11.29 11.49 11.27 11.36 546,624 -0.09(-0.80%)
Oct 29, 2018 11.54 11.59 11.42 11.46 949,006 -0.16(-1.35%)
Oct 26, 2018 11.44 11.64 11.39 11.61 781,475 +0.11(+0.96%)
Oct 25, 2018 11.49 11.59 11.47 11.50 797,968 +0.11(+0.97%)
Oct 24, 2018 11.54 11.62 11.38 11.39 1,459,089 -0.01(-0.08%)
Oct 23, 2018 11.64 11.67 11.33 11.40 572,415 -0.53(-4.47%)
Oct 22, 2018 11.84 11.94 11.77 11.93 375,879 +0.03(+0.23%)
Oct 19, 2018 11.87 11.97 11.83 11.91 760,609 +0.14(+1.17%)
Oct 18, 2018 11.75 11.91 11.72 11.77 558,422 -0.22(-1.84%)
Oct 17, 2018 12.14 12.15 11.86 11.99 707,421 -0.25(-2.03%)
Oct 16, 2018 12.14 12.29 12.11 12.24 794,683 +0.06(+0.53%)
Oct 15, 2018 12.15 12.20 12.04 12.17 985,555 +0.02(+0.15%)
Oct 12, 2018 12.16 12.19 11.99 12.16 3,503,652 +0.13(+1.07%)
Oct 11, 2018 12.24 12.27 11.98 12.03 1,442,880 -0.36(-2.90%)
Oct 10, 2018 12.68 12.68 12.37 12.39 818,334 -0.32(-2.53%)
Oct 09, 2018 12.69 12.77 12.57 12.71 469,423 +0.11(+0.88%)
Oct 08, 2018 12.52 12.62 12.50 12.60 540,773 -0.03(-0.22%)
Oct 05, 2018 12.64 12.76 12.56 12.62 765,500 -0.03(-0.22%)
Oct 04, 2018 12.87 12.87 12.55 12.65 853,600 -0.25(-1.93%)
Oct 03, 2018 12.72 13.03 12.61 12.90 780,649 +0.17(+1.37%)
Oct 02, 2018 12.78 12.79 12.71 12.73 482,813 -0.06(-0.50%)
Oct 01, 2018 12.42 12.82 12.39 12.79 498,581 +0.39(+3.12%)
Sep 28, 2018 12.23 12.46 12.22 12.40 671,497 +0.18(+1.51%)
Sep 27, 2018 12.21 12.23 12.15 12.22 311,785 +0.11(+0.91%)
Sep 26, 2018 12.16 12.20 12.09 12.11 370,580 -0.10(-0.83%)
Sep 25, 2018 12.21 12.25 12.16 12.21 302,849 +0.05(+0.38%)
Sep 24, 2018 12.07 12.17 12.05 12.16 697,853 +0.29(+2.48%)
Sep 21, 2018 11.95 12.05 11.77 11.87 707,250 +0.04(+0.31%)
Sep 20, 2018 11.96 11.97 11.82 11.83 768,309 -0.07(-0.62%)
Sep 19, 2018 11.77 11.92 11.77 11.91 351,806 +0.13(+1.09%)
Sep 18, 2018 11.78 11.85 11.70 11.78 837,319 +0.16(+1.35%)
Sep 17, 2018 11.70 11.76 11.58 11.62 439,940 +0.00(+0.00%)
Sep 14, 2018 11.60 11.76 11.48 11.62 412,309 +0.00(+0.00%)
Sep 13, 2018 11.70 11.75 11.53 11.62 468,080 -0.18(-1.56%)
Sep 12, 2018 11.76 11.89 11.72 11.81 522,636 +0.14(+1.18%)
Sep 11, 2018 11.42 11.69 11.41 11.67 229,677 +0.28(+2.42%)
Sep 10, 2018 11.49 11.52 11.36 11.39 196,232 -0.02(-0.16%)
Sep 07, 2018 11.28 11.41 11.24 11.41 388,509 +0.04(+0.32%)
Sep 06, 2018 11.50 11.54 11.22 11.37 331,593 -0.14(-1.20%)
Sep 05, 2018 11.59 11.62 11.49 11.51 382,691 -0.07(-0.64%)
Sep 04, 2018 11.76 11.79 11.56 11.59 271,854 -0.05(-0.40%)
Aug 31, 2018 11.63 11.63 11.63 0 -0.04(-0.32%)
Aug 30, 2018 11.66 11.72 11.61 11.67 566,486 +0.05(+0.40%)
Aug 29, 2018 11.53 11.62 11.49 11.62 1,671,520 +0.17(+1.53%)
Aug 28, 2018 11.52 11.53 11.40 11.45 529,146 -0.05(-0.40%)
Aug 27, 2018 11.48 11.50 11.44 11.49 241,606 +0.08(+0.73%)
Aug 24, 2018 11.50 11.55 11.37 11.41 393,291 +0.08(+0.73%)
Aug 23, 2018 11.26 11.33 11.24 11.33 139,804 +0.01(+0.08%)
Aug 22, 2018 11.18 11.35 11.14 11.32 377,628 +0.37(+3.36%)
Aug 21, 2018 11.03 11.04 10.95 10.95 175,379 +0.04(+0.34%)
Aug 20, 2018 10.87 10.96 10.86 10.91 132,338 +0.03(+0.25%)
Aug 17, 2018 10.99 11.00 10.83 10.89 7,089,896 +0.04(+0.34%)
Aug 16, 2018 10.81 10.88 10.79 10.85 250,867 +0.08(+0.77%)
Aug 15, 2018 10.94 10.96 10.72 10.77 340,043 -0.32(-2.90%)
Aug 14, 2018 11.25 11.25 11.02 11.09 354,199 -0.02(-0.17%)
Aug 13, 2018 11.10 11.13 10.87 11.11 7,513,444 -0.04(-0.33%)
Aug 10, 2018 11.08 11.18 11.06 11.14 553,694 +0.16(+1.42%)
Aug 09, 2018 11.06 11.11 10.99 10.99 179,880 -0.02(-0.17%)
Aug 08, 2018 11.25 11.25 10.94 11.01 1,343,948 -0.32(-2.84%)
Aug 07, 2018 11.35 11.40 11.31 11.33 222,730 +0.09(+0.82%)
Aug 06, 2018 11.31 11.39 11.22 11.24 392,823 +0.06(+0.49%)
Aug 03, 2018 11.19 11.21 11.06 11.18 235,714 -0.02(-0.16%)
Aug 02, 2018 11.00 11.24 10.97 11.20 253,455 +0.17(+1.50%)
Aug 01, 2018 11.09 11.16 11.00 11.03 335,413 -0.20(-1.80%)
Jul 31, 2018 11.30 11.31 11.22 11.24 6,955,342 -0.16(-1.37%)
Jul 30, 2018 11.42 11.45 11.37 11.39 7,424,206 +0.13(+1.14%)
Jul 27, 2018 11.36 11.38 11.22 11.26 475,220 -0.10(-0.89%)
Jul 26, 2018 11.27 11.39 11.27 11.36 361,410 +0.06(+0.57%)
Jul 25, 2018 11.21 11.30 11.14 11.30 454,945 +0.15(+1.32%)
Jul 24, 2018 11.13 11.24 11.12 11.15 712,314 +0.05(+0.41%)
Jul 23, 2018 11.13 11.18 11.02 11.11 349,116 +0.09(+0.84%)
Jul 20, 2018 11.00 11.04 10.92 11.01 311,841 +0.06(+0.59%)
Jul 19, 2018 10.94 11.08 10.83 10.95 351,562 -0.02(-0.17%)
Jul 18, 2018 10.85 11.00 10.78 10.97 1,076,203 +0.10(+0.93%)
Jul 17, 2018 10.85 10.96 10.81 10.87 515,541 +0.06(+0.51%)
Jul 16, 2018 11.00 11.01 10.78 10.81 338,500 -0.42(-3.77%)
Jul 13, 2018 11.17 11.33 11.17 11.24 288,476 +0.07(+0.66%)
Jul 12, 2018 11.06 11.16 10.95 11.16 321,773 +0.18(+1.68%)
Jul 11, 2018 11.40 11.52 10.89 10.98 550,697 -0.54(-4.71%)
Jul 10, 2018 11.60 11.62 11.52 11.52 212,208 +0.04(+0.32%)
Jul 09, 2018 11.45 11.51 11.40 11.48 256,938 +0.11(+0.97%)
Jul 06, 2018 11.28 11.38 11.25 11.37 312,229 +0.06(+0.49%)
Jul 05, 2018 11.35 11.39 11.22 11.32 641,520 +0.19(+1.74%)
Jul 03, 2018 11.12 11.12 11.12 0 -0.08(-0.74%)
Jul 02, 2018 11.39 11.39 11.19 11.21 699,118 -0.26(-2.25%)
Jun 29, 2018 11.56 11.47 504,846 +0.11(+0.97%)
Jun 28, 2018 11.36 11.43 11.31 11.36 645,916 +0.03(+0.24%)
Jun 27, 2018 11.31 11.47 11.29 11.33 20,570,072 +0.15(+1.32%)
Jun 26, 2018 11.02 11.24 10.92 11.18 571,488 +0.20(+1.84%)
Jun 25, 2018 10.88 10.99 10.86 10.98 278,757 -0.05(-0.42%)
Jun 22, 2018 10.90 11.05 10.82 11.02 754,740 +0.40(+3.72%)
Jun 21, 2018 10.64 10.73 10.61 10.63 399,320 -0.09(-0.86%)
Jun 20, 2018 10.79 10.84 10.66 10.72 1,187,225 +0.04(+0.34%)
Jun 19, 2018 10.63 10.71 10.56 10.68 255,912 -0.08(-0.77%)
Jun 18, 2018 10.69 10.82 10.66 10.77 340,268 +0.18(+1.74%)
Jun 15, 2018 10.96 10.58 10.58 783,039 -0.38(-3.44%)
Jun 14, 2018 11.05 11.06 10.93 10.96 148,201 -0.07(-0.67%)
Jun 13, 2018 10.92 11.06 10.90 11.03 327,458 +0.08(+0.76%)
Jun 12, 2018 10.89 10.99 10.89 10.95 572,549 +0.05(+0.42%)
Jun 11, 2018 10.80 10.95 10.78 10.90 331,788 +0.05(+0.42%)
Jun 08, 2018 10.91 10.95 10.80 10.86 378,776 -0.04(-0.34%)
Jun 07, 2018 10.81 10.93 10.81 10.89 354,656 +0.10(+0.94%)
Jun 06, 2018 10.82 10.65 10.79 209,887 +0.02(+0.17%)
Jun 05, 2018 10.69 10.83 10.66 10.78 350,219 +0.00(+0.00%)
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.