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 )

9.120 USD -0.060 (-0.65%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.410 9.650 9.300 9.480 1,554,600 -0.12(-1.25%)
Nov 29, 2018 9.590 9.760 9.520 9.600 1,332,879 +0.15(+1.59%)
Nov 28, 2018 9.600 9.750 9.390 9.450 2,152,549 -0.23(-2.38%)
Nov 27, 2018 9.700 9.790 9.420 9.680 2,399,499 -0.01(-0.10%)
Nov 26, 2018 9.670 9.770 9.630 9.690 2,233,940 +0.10(+1.04%)
Nov 23, 2018 9.620 9.665 9.460 9.590 909,400 -0.60(-5.89%)
Nov 21, 2018 10.19 10.19 10.19 0 +0.22(+2.21%)
Nov 20, 2018 10.44 10.51 9.870 9.970 1,351,798 -0.73(-6.82%)
Nov 19, 2018 10.50 10.74 10.35 10.70 893,046 +0.04(+0.38%)
Nov 16, 2018 10.80 10.89 10.52 10.66 644,200 +0.06(+0.57%)
Nov 15, 2018 10.61 10.76 10.58 10.60 665,849 +0.01(+0.09%)
Nov 14, 2018 10.63 10.77 10.52 10.59 1,093,077 +0.23(+2.22%)
Nov 13, 2018 10.99 11.04 10.29 10.36 2,182,321 -0.68(-6.16%)
Nov 12, 2018 11.37 11.46 11.01 11.04 1,417,188 -0.18(-1.60%)
Nov 09, 2018 11.18 11.34 11.14 11.22 588,700 -0.15(-1.32%)
Nov 08, 2018 11.49 11.55 11.34 11.37 884,937 -0.17(-1.47%)
Nov 07, 2018 11.71 11.74 11.47 11.54 746,621 -0.08(-0.69%)
Nov 06, 2018 11.80 11.83 11.47 11.62 677,460 -0.09(-0.77%)
Nov 05, 2018 11.90 11.98 11.71 11.71 615,533 -0.05(-0.43%)
Nov 02, 2018 11.83 11.91 11.72 11.76 2,835,000 -0.10(-0.84%)
Nov 01, 2018 12.21 12.22 11.80 11.86 2,346,702 -0.31(-2.55%)
Oct 31, 2018 12.34 12.45 12.16 12.17 400,955 -0.18(-1.46%)
Oct 30, 2018 12.27 12.49 12.25 12.35 502,994 -0.10(-0.80%)
Oct 29, 2018 12.54 12.60 12.41 12.45 873,259 -0.17(-1.35%)
Oct 26, 2018 12.43 12.65 12.38 12.62 719,100 +0.12(+0.96%)
Oct 25, 2018 12.49 12.59 12.47 12.50 734,277 +0.12(+0.97%)
Oct 24, 2018 12.54 12.63 12.37 12.38 1,342,629 -0.01(-0.08%)
Oct 23, 2018 12.65 12.69 12.31 12.39 526,727 -0.58(-4.47%)
Oct 22, 2018 12.87 12.98 12.79 12.97 345,878 +0.03(+0.23%)
Oct 19, 2018 12.90 13.01 12.86 12.94 699,900 +0.15(+1.17%)
Oct 18, 2018 12.77 12.94 12.74 12.79 513,851 -0.24(-1.84%)
Oct 17, 2018 13.19 13.20 12.89 13.03 650,957 -0.27(-2.03%)
Oct 16, 2018 13.19 13.36 13.16 13.30 731,254 +0.07(+0.53%)
Oct 15, 2018 13.20 13.26 13.09 13.23 906,891 +0.02(+0.15%)
Oct 12, 2018 13.21 13.25 13.03 13.21 3,224,000 +0.14(+1.07%)
Oct 11, 2018 13.30 13.33 13.02 13.07 1,327,714 -0.39(-2.90%)
Oct 10, 2018 13.78 13.78 13.44 13.46 753,017 -0.35(-2.53%)
Oct 09, 2018 13.79 13.88 13.66 13.81 431,955 +0.12(+0.88%)
Oct 08, 2018 13.61 13.71 13.59 13.69 497,610 -0.03(-0.22%)
Oct 05, 2018 13.74 13.87 13.65 13.72 704,400 -0.03(-0.22%)
Oct 04, 2018 13.99 13.99 13.64 13.75 785,468 -0.27(-1.93%)
Oct 03, 2018 13.82 14.15 13.70 14.02 718,340 +0.19(+1.37%)
Oct 02, 2018 13.89 13.90 13.81 13.83 444,277 -0.07(-0.50%)
Oct 01, 2018 13.50 13.93 13.46 13.90 458,786 +0.42(+3.12%)
Sep 28, 2018 13.29 13.54 13.28 13.48 617,900 +0.20(+1.51%)
Sep 27, 2018 13.27 13.29 13.20 13.28 286,900 +0.12(+0.91%)
Sep 26, 2018 13.22 13.26 13.14 13.16 341,002 -0.11(-0.83%)
Sep 25, 2018 13.27 13.31 13.21 13.27 278,677 +0.05(+0.38%)
Sep 24, 2018 13.12 13.23 13.09 13.22 642,153 +0.32(+2.48%)
Sep 21, 2018 12.99 13.09 12.79 12.90 650,800 +0.04(+0.31%)
Sep 20, 2018 13.00 13.01 12.84 12.86 706,985 -0.08(-0.62%)
Sep 19, 2018 12.79 12.95 12.79 12.94 323,726 +0.14(+1.09%)
Sep 18, 2018 12.80 12.88 12.71 12.80 770,487 +0.17(+1.35%)
Sep 17, 2018 12.72 12.78 12.59 12.63 404,826 +0.00(+0.00%)
Sep 14, 2018 12.61 12.78 12.47 12.63 379,400 +0.00(+0.00%)
Sep 13, 2018 12.72 12.77 12.53 12.63 430,720 -0.20(-1.56%)
Sep 12, 2018 12.78 12.92 12.74 12.83 480,921 +0.15(+1.18%)
Sep 11, 2018 12.41 12.70 12.40 12.68 211,345 +0.30(+2.42%)
Sep 10, 2018 12.49 12.52 12.34 12.38 180,570 -0.02(-0.16%)
Sep 07, 2018 12.26 12.40 12.22 12.40 357,500 +0.04(+0.32%)
Sep 06, 2018 12.50 12.54 12.20 12.36 305,127 -0.15(-1.20%)
Sep 05, 2018 12.59 12.63 12.49 12.51 352,146 -0.08(-0.64%)
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.