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 Agriculture -1X ETN Powershares (NY: ADZ )

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 (%)
Oct 28, 2009 33.62 33.62 33.62 33.62 0 +0.64(+1.94%)
Oct 27, 2009 32.60 33.28 32.60 32.98 1,200 +0.68(+2.11%)
Oct 26, 2009 30.60 32.30 30.60 32.30 251 +1.35(+4.36%)
Oct 23, 2009 30.95 30.95 30.95 30.95 500 +0.13(+0.42%)
Oct 21, 2009 30.82 30.82 30.82 30.82 0 -1.18(-3.68%)
Oct 20, 2009 32.00 32.00 32.00 32.00 800 +0.65(+2.07%)
Oct 19, 2009 31.45 31.52 31.35 31.35 3,500 -0.46(-1.45%)
Oct 16, 2009 31.81 31.81 31.81 31.81 200 +0.00(+0.01%)
Oct 15, 2009 31.81 31.81 31.81 31.81 170 -0.30(-0.95%)
Oct 14, 2009 31.70 32.11 31.52 32.11 1,170 -0.93(-2.81%)
Oct 09, 2009 33.04 33.04 33.04 33.04 200 -1.58(-4.56%)
Oct 08, 2009 34.62 34.62 34.62 34.62 900 +0.25(+0.73%)
Oct 06, 2009 34.37 34.37 34.37 34.37 0 -0.91(-2.58%)
Oct 02, 2009 35.28 35.28 35.28 35.28 0 +1.57(+4.66%)
Sep 29, 2009 33.71 33.71 33.71 33.71 0 -0.01(-0.03%)
Sep 28, 2009 33.76 33.76 33.72 33.72 302 -1.40(-3.99%)
Sep 25, 2009 35.09 35.12 35.09 35.12 302 +0.81(+2.36%)
Sep 18, 2009 33.60 34.31 34.31 34.31 1,400 +0.31(+0.91%)
Sep 15, 2009 34.00 34.00 34.00 34.00 1,500 -0.69(-1.99%)
Sep 11, 2009 33.85 34.69 34.69 34.69 400 +0.03(+0.09%)
Sep 10, 2009 34.66 34.66 34.66 34.66 2,000 -0.34(-0.97%)
Sep 09, 2009 35.22 35.22 35.00 35.00 5,505 -0.23(-0.65%)
Sep 08, 2009 35.23 35.23 35.23 35.23 1,300 -0.12(-0.34%)
Sep 04, 2009 34.84 35.35 34.84 35.35 1,175 +1.70(+5.05%)
Sep 02, 2009 34.60 33.65 33.65 33.65 700 +0.15(+0.45%)
Sep 01, 2009 33.50 33.50 33.50 33.50 100 +0.50(+1.52%)
Aug 31, 2009 33.00 33.00 33.00 33.00 200 -0.29(-0.87%)
Aug 25, 2009 33.36 33.29 33.29 33.29 200 -0.41(-1.22%)
Aug 24, 2009 34.00 34.00 33.70 33.70 430 -0.30(-0.88%)
Aug 19, 2009 34.00 34.00 34.00 34.00 4,400 -0.28(-0.82%)
Aug 18, 2009 34.50 34.67 34.28 34.28 1,815 -0.85(-2.42%)
Aug 17, 2009 35.13 35.13 35.13 35.13 223 +2.35(+7.17%)
Aug 12, 2009 33.74 32.78 32.78 32.78 800 -0.16(-0.49%)
Aug 11, 2009 33.17 33.17 32.94 32.94 1,381 -0.68(-2.02%)
Aug 07, 2009 33.27 33.62 33.62 33.62 10,200 +0.35(+1.05%)
Aug 06, 2009 33.40 33.40 33.27 33.27 3,400 +0.45(+1.37%)
Aug 05, 2009 32.61 32.82 32.61 32.82 5,800 -0.03(-0.09%)
Aug 04, 2009 32.89 32.93 32.58 32.85 17,498 +0.15(+0.46%)
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.