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 31, 2017 9.410 9.470 9.320 9.350 249,310 +0.03(+0.32%)
Jan 30, 2017 9.360 9.370 9.284 9.320 227,026 -0.09(-0.96%)
Jan 27, 2017 9.400 9.440 9.320 9.410 221,010 -0.11(-1.16%)
Jan 26, 2017 9.460 9.560 9.440 9.520 336,606 +0.18(+1.93%)
Jan 25, 2017 9.320 9.460 9.310 9.340 344,592 -0.04(-0.43%)
Jan 24, 2017 9.380 9.474 9.380 9.380 264,149 +0.04(+0.43%)
Jan 23, 2017 9.250 9.390 9.250 9.340 198,096 -0.06(-0.69%)
Jan 20, 2017 9.460 9.490 9.390 9.405 209,489 +0.18(+2.01%)
Jan 19, 2017 9.290 9.300 9.170 9.220 248,020 +0.01(+0.11%)
Jan 18, 2017 9.240 9.370 9.160 9.210 228,569 -0.22(-2.33%)
Jan 17, 2017 9.590 9.590 9.415 9.430 331,513 +0.01(+0.11%)
Jan 13, 2017 9.420 9.420 9.420 0 -0.11(-1.15%)
Jan 12, 2017 9.580 9.590 9.490 9.530 210,248 +0.13(+1.38%)
Jan 11, 2017 9.250 9.480 9.150 9.400 463,647 +0.24(+2.62%)
Jan 10, 2017 9.380 9.400 9.140 9.160 416,158 -0.19(-2.03%)
Jan 09, 2017 9.500 9.509 9.330 9.350 745,362 -0.29(-3.01%)
Jan 06, 2017 9.710 9.740 9.599 9.640 279,539 -0.01(-0.10%)
Jan 05, 2017 9.660 9.740 9.510 9.650 426,573 +0.08(+0.84%)
Jan 04, 2017 9.450 9.600 9.400 9.570 233,235 +0.11(+1.16%)
Jan 03, 2017 9.880 9.910 9.391 9.460 292,899 -0.22(-2.27%)
Dec 30, 2016 9.680 9.680 9.680 0 +0.01(+0.10%)
Dec 29, 2016 9.710 9.760 9.660 9.670 339,932 -0.04(-0.41%)
Dec 28, 2016 9.720 9.760 9.691 9.710 449,815 +0.02(+0.21%)
Dec 27, 2016 9.610 9.720 9.610 9.690 208,553 +0.14(+1.47%)
Dec 23, 2016 9.550 9.550 9.550 0 +0.08(+0.84%)
Dec 22, 2016 9.480 9.565 9.460 9.470 367,956 +0.03(+0.32%)
Dec 21, 2016 9.600 9.620 9.425 9.440 343,591 -0.14(-1.46%)
Dec 20, 2016 9.640 9.670 9.564 9.580 372,169 +0.08(+0.84%)
Dec 19, 2016 9.500 9.570 9.470 9.500 467,339 -0.05(-0.52%)
Dec 16, 2016 9.450 9.563 9.420 9.550 274,277 +0.16(+1.70%)
Dec 15, 2016 9.260 9.450 9.245 9.390 344,741 +0.02(+0.21%)
Dec 14, 2016 9.570 9.670 9.350 9.370 721,296 -0.30(-3.10%)
Dec 13, 2016 9.740 9.740 9.600 9.670 509,548 +0.09(+0.94%)
Dec 12, 2016 9.790 9.836 9.554 9.580 1,483,799 +0.16(+1.70%)
Dec 09, 2016 9.440 9.450 9.380 9.420 236,480 +0.08(+0.86%)
Dec 08, 2016 9.240 9.350 9.190 9.340 297,375 +0.15(+1.63%)
Dec 07, 2016 9.230 9.310 9.185 9.190 789,140 -0.12(-1.29%)
Dec 06, 2016 9.280 9.373 9.260 9.310 582,213 -0.09(-0.96%)
Dec 05, 2016 9.550 9.580 9.370 9.400 663,943 -0.03(-0.32%)
Dec 02, 2016 9.390 9.470 9.330 9.430 1,104,883 +0.12(+1.29%)
Dec 01, 2016 9.300 9.460 9.270 9.310 1,133,861 +0.31(+3.44%)
Nov 30, 2016 8.790 9.140 8.790 9.000 805,332 +0.68(+8.17%)
Nov 29, 2016 8.350 8.390 8.260 8.320 274,281 -0.29(-3.37%)
Nov 28, 2016 8.650 8.740 8.570 8.610 631,506 +0.07(+0.82%)
Nov 25, 2016 8.680 8.700 8.500 8.540 135,820 -0.26(-2.95%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.03(+0.34%)
Nov 22, 2016 8.850 8.910 8.680 8.770 268,194 -0.10(-1.13%)
Nov 21, 2016 8.700 8.874 8.680 8.870 267,834 +0.39(+4.60%)
Nov 18, 2016 8.430 8.490 8.320 8.480 249,116 +0.16(+1.86%)
Nov 17, 2016 8.540 8.580 8.320 8.325 458,917 -0.07(-0.77%)
Nov 16, 2016 8.420 8.540 8.300 8.390 395,398 -0.08(-0.94%)
Nov 15, 2016 8.280 8.510 8.270 8.470 504,858 +0.36(+4.44%)
Nov 14, 2016 8.030 8.110 7.890 8.110 738,506 +0.05(+0.62%)
Nov 11, 2016 8.130 8.150 8.030 8.060 213,604 -0.22(-2.66%)
Nov 10, 2016 8.310 8.380 8.270 8.280 465,741 -0.18(-2.13%)
Nov 09, 2016 8.320 8.490 8.250 8.460 533,759 +0.17(+2.05%)
Nov 08, 2016 8.240 8.380 8.210 8.290 526,923 -0.02(-0.24%)
Nov 07, 2016 8.220 8.310 8.140 8.310 1,098,559 +0.15(+1.84%)
Nov 04, 2016 8.160 8.270 8.060 8.160 541,892 -0.09(-1.09%)
Nov 03, 2016 8.360 8.390 8.190 8.250 380,620 -0.15(-1.79%)
Nov 02, 2016 8.450 8.480 8.300 8.400 449,116 -0.20(-2.33%)
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.