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

PowerShares DB Oil Fund (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 8.100 8.170 7.760 8.000 2,876,068 -0.02(-0.25%)
Jan 28, 2016 8.090 8.160 7.780 8.020 1,805,597 +0.44(+5.80%)
Jan 27, 2016 7.360 7.800 7.279 7.580 3,502,727 +0.14(+1.88%)
Jan 26, 2016 7.300 7.700 7.245 7.440 1,370,831 +0.36(+5.08%)
Jan 25, 2016 7.410 7.530 7.070 7.080 1,491,698 -0.60(-7.81%)
Jan 22, 2016 7.520 7.680 7.427 7.680 4,285,056 +0.61(+8.63%)
Jan 21, 2016 6.700 7.180 6.660 7.070 2,269,915 +0.27(+3.97%)
Jan 20, 2016 6.920 6.920 6.550 6.800 1,725,398 -0.24(-3.41%)
Jan 19, 2016 7.230 7.250 6.990 7.040 1,156,767 -0.24(-3.30%)
Jan 15, 2016 7.280 7.280 7.280 7.280 2,266,000 -0.36(-4.71%)
Jan 14, 2016 7.570 7.725 7.490 7.640 1,221,281 +0.14(+1.87%)
Jan 13, 2016 7.700 7.760 7.400 7.500 2,287,151 -0.10(-1.32%)
Jan 12, 2016 7.800 7.840 7.380 7.600 862,738 -0.06(-0.78%)
Jan 11, 2016 8.050 8.060 7.620 7.660 1,508,813 -0.43(-5.32%)
Jan 08, 2016 8.230 8.270 8.035 8.090 1,363,957 -0.10(-1.22%)
Jan 07, 2016 8.190 8.420 8.160 8.190 878,961 -0.19(-2.27%)
Jan 06, 2016 8.530 8.640 8.350 8.380 1,324,448 -0.42(-4.77%)
Jan 05, 2016 8.910 8.960 8.800 8.800 243,325 -0.27(-2.98%)
Jan 04, 2016 9.260 9.394 8.920 9.070 703,169 +0.02(+0.22%)
Dec 31, 2015 8.920 9.050 9.050 9.050 1,109,300 +0.06(+0.67%)
Dec 30, 2015 9.000 9.038 8.910 8.990 380,068 -0.26(-2.81%)
Dec 29, 2015 9.140 9.250 9.140 9.250 323,757 +0.27(+3.01%)
Dec 28, 2015 9.070 9.070 8.960 8.980 549,340 -0.30(-3.23%)
Dec 24, 2015 9.270 9.280 9.280 9.280 160,400 +0.06(+0.65%)
Dec 23, 2015 9.020 9.240 8.980 9.220 1,748,983 +0.40(+4.54%)
Dec 22, 2015 8.740 8.880 8.740 8.820 383,746 +0.09(+1.03%)
Dec 21, 2015 8.730 8.810 8.680 8.730 420,093 -0.08(-0.91%)
Dec 18, 2015 8.900 9.050 8.770 8.810 2,215,357 -0.05(-0.56%)
Dec 17, 2015 9.000 9.040 8.850 8.860 6,434,612 -0.20(-2.21%)
Dec 16, 2015 9.250 9.300 8.980 9.060 806,660 -0.29(-3.10%)
Dec 15, 2015 9.310 9.535 9.250 9.350 401,392 +0.14(+1.52%)
Dec 14, 2015 9.060 9.300 9.010 9.210 1,014,334 +0.04(+0.44%)
Dec 11, 2015 9.360 9.360 9.100 9.170 1,632,412 -0.22(-2.34%)
Dec 10, 2015 9.450 9.540 9.386 9.390 1,296,410 -0.14(-1.47%)
Dec 09, 2015 9.630 9.911 9.400 9.530 2,275,580 -0.05(-0.52%)
Dec 08, 2015 9.510 9.810 9.470 9.580 717,737 -0.07(-0.73%)
Dec 07, 2015 9.870 9.910 9.605 9.650 542,604 -0.51(-5.02%)
Dec 04, 2015 10.12 10.26 10.06 10.16 681,956 -0.23(-2.21%)
Dec 03, 2015 10.28 10.53 10.16 10.39 240,279 +0.26(+2.57%)
Dec 02, 2015 10.32 10.52 10.08 10.13 425,879 -0.30(-2.88%)
Dec 01, 2015 10.47 10.54 10.34 10.43 270,480 -0.03(-0.29%)
Nov 30, 2015 10.63 10.70 10.42 10.46 517,758 -0.10(-0.95%)
Nov 27, 2015 10.63 10.64 10.53 10.56 345,737 -0.26(-2.40%)
Nov 25, 2015 10.66 10.82 10.82 10.82 219,300 -0.01(-0.09%)
Nov 24, 2015 10.79 10.93 10.72 10.83 323,863 +0.28(+2.65%)
Nov 23, 2015 10.42 10.72 10.42 10.55 451,418 +0.07(+0.67%)
Nov 20, 2015 10.45 10.71 10.39 10.48 242,538 +0.03(+0.29%)
Nov 19, 2015 10.43 10.51 10.39 10.45 269,694 -0.04(-0.38%)
Nov 18, 2015 10.53 10.56 10.32 10.49 515,134 +0.07(+0.67%)
Nov 17, 2015 10.54 10.56 10.36 10.42 386,123 -0.29(-2.71%)
Nov 16, 2015 10.40 10.72 10.25 10.71 698,258 +0.29(+2.78%)
Nov 13, 2015 10.53 10.56 10.35 10.42 740,960 -0.24(-2.25%)
Nov 12, 2015 10.72 10.90 10.62 10.66 430,568 -0.25(-2.29%)
Nov 11, 2015 11.20 11.21 10.88 10.91 289,199 -0.27(-2.42%)
Nov 10, 2015 11.11 11.30 11.11 11.18 123,549 +0.00(+0.00%)
Nov 09, 2015 11.21 11.28 11.08 11.18 183,253 -0.06(-0.53%)
Nov 06, 2015 11.28 11.33 11.19 11.24 202,228 -0.15(-1.32%)
Nov 05, 2015 11.48 11.59 11.37 11.39 219,189 -0.23(-1.98%)
Nov 04, 2015 11.90 11.94 11.56 11.62 225,708 -0.35(-2.92%)
Nov 03, 2015 11.73 12.05 11.70 11.97 232,307 +0.43(+3.73%)
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.