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 (%)
Dec 31, 2012 21.27 21.55 21.25 21.34 11,190 +0.27(+1.28%)
Dec 28, 2012 21.07 21.07 21.07 21.07 4,813 -0.11(-0.52%)
Dec 24, 2012 21.18 21.18 21.18 21.18 0 -0.10(-0.47%)
Dec 21, 2012 21.14 21.31 21.10 21.28 2,000 -0.02(-0.09%)
Dec 20, 2012 21.25 21.51 20.96 21.30 12,800 -0.10(-0.47%)
Dec 19, 2012 20.79 21.40 20.71 21.40 9,700 +0.30(+1.42%)
Dec 18, 2012 21.00 21.10 20.51 21.10 6,700 +0.10(+0.48%)
Dec 12, 2012 20.80 21.00 21.00 21.00 4,000 +0.33(+1.60%)
Dec 11, 2012 20.88 20.88 20.56 20.67 2,245 -0.09(-0.43%)
Dec 10, 2012 20.51 20.79 20.51 20.76 2,000 -0.05(-0.24%)
Dec 07, 2012 20.51 20.81 20.51 20.81 600 +0.01(+0.05%)
Dec 06, 2012 20.55 20.80 20.55 20.80 200 -0.05(-0.24%)
Nov 26, 2012 20.95 20.85 20.85 20.85 1,600 -0.11(-0.52%)
Nov 16, 2012 21.14 20.96 20.96 20.96 1,600 -0.03(-0.12%)
Nov 14, 2012 20.95 20.99 20.99 20.99 700 -0.37(-1.75%)
Nov 12, 2012 20.97 21.36 21.36 21.36 300 +0.79(+3.84%)
Nov 09, 2012 20.57 20.57 20.57 20.57 100 +0.10(+0.49%)
Nov 08, 2012 20.47 20.47 20.47 20.47 195 +0.20(+0.99%)
Oct 19, 2012 20.27 20.27 20.27 20.27 400 -0.61(-2.92%)
Oct 18, 2012 20.88 20.88 20.88 20.88 100 +0.30(+1.45%)
Oct 17, 2012 20.88 20.88 20.58 20.58 900 -2.40(-10.44%)
Oct 16, 2012 22.98 22.98 22.98 22.98 143 +2.77(+13.71%)
Oct 10, 2012 20.27 20.21 20.21 20.21 600 -0.23(-1.14%)
Oct 08, 2012 20.44 20.44 20.44 20.44 400 -0.70(-3.29%)
Oct 05, 2012 21.14 21.14 21.14 21.14 300 +0.08(+0.38%)
Oct 03, 2012 21.06 21.06 21.06 21.06 200 +0.64(+3.13%)
Oct 02, 2012 20.37 20.42 20.37 20.42 230 -0.49(-2.33%)
Sep 27, 2012 20.91 20.91 20.91 20.91 0 -0.15(-0.72%)
Sep 26, 2012 20.34 21.13 20.34 21.06 890 +0.49(+2.37%)
Sep 21, 2012 20.72 20.57 20.57 20.57 900 +0.57(+2.85%)
Sep 19, 2012 20.00 20.00 20.00 20.00 300 +0.56(+2.89%)
Sep 17, 2012 19.99 19.44 19.44 19.44 1,900 +0.25(+1.31%)
Sep 13, 2012 19.07 19.19 19.19 19.19 600 -0.36(-1.85%)
Sep 10, 2012 19.55 19.55 19.55 19.55 100 -1.24(-5.96%)
Sep 07, 2012 20.79 20.79 20.79 20.79 100 +1.02(+5.16%)
Aug 31, 2012 19.77 19.77 19.77 19.77 300 +0.20(+1.02%)
Aug 29, 2012 19.26 19.57 19.57 19.57 2,700 -0.68(-3.36%)
Aug 27, 2012 20.25 20.25 20.25 20.25 300 -0.50(-2.41%)
Aug 24, 2012 21.15 21.15 20.75 20.75 943 +0.75(+3.75%)
Aug 23, 2012 20.00 20.00 20.00 20.00 650 +0.20(+1.01%)
Aug 20, 2012 19.48 19.80 19.80 19.80 1,600 +0.05(+0.25%)
Aug 17, 2012 19.75 19.75 19.75 19.75 300 -0.76(-3.71%)
Aug 14, 2012 20.25 20.51 20.51 20.51 1,400 +0.26(+1.28%)
Aug 13, 2012 20.25 20.25 20.25 20.25 300 +0.29(+1.45%)
Aug 09, 2012 19.96 19.96 19.96 19.96 0 +0.19(+0.96%)
Aug 08, 2012 19.77 19.77 19.77 19.77 319 -2.02(-9.27%)
Aug 07, 2012 19.61 21.79 19.60 21.79 4,100 +1.97(+9.96%)
Aug 03, 2012 20.00 19.82 19.82 19.82 1,800 -2.47(-11.10%)
Aug 02, 2012 19.31 22.29 19.31 22.29 1,300 +1.60(+7.73%)
Aug 01, 2012 20.12 21.21 20.11 20.69 6,200 +0.93(+4.71%)
Jul 31, 2012 19.76 19.76 19.76 19.76 417 +0.97(+5.16%)
Jul 30, 2012 19.13 19.13 18.79 18.79 3,300 -2.36(-11.16%)
Jul 27, 2012 21.06 21.15 21.06 21.15 2,750 +1.10(+5.49%)
Jul 25, 2012 19.95 20.05 20.05 20.05 1,600 -0.85(-4.07%)
Jul 24, 2012 21.16 21.16 20.90 20.90 1,200 +1.47(+7.56%)
Jul 20, 2012 19.12 19.43 19.43 19.43 300 -0.25(-1.27%)
Jul 19, 2012 19.68 19.68 19.68 19.68 100 -0.41(-2.04%)
Jul 17, 2012 20.11 20.09 20.09 20.09 500 +0.23(+1.16%)
Jul 16, 2012 19.95 19.95 19.86 19.86 400 -1.01(-4.84%)
Jul 13, 2012 20.87 20.87 20.87 20.87 156 +0.14(+0.68%)
Jul 11, 2012 21.43 20.73 20.73 20.73 500 -0.77(-3.58%)
Jul 05, 2012 21.50 21.50 21.50 21.50 100 -0.53(-2.41%)
Jul 03, 2012 22.57 22.57 22.03 22.03 1,838 -1.27(-5.45%)
Jun 26, 2012 23.16 23.30 23.30 23.30 1,700 -1.14(-4.66%)
Jun 22, 2012 24.50 24.44 24.44 24.44 900 -0.11(-0.45%)
Jun 21, 2012 24.55 24.55 24.55 24.55 100 -0.74(-2.93%)
Jun 18, 2012 25.60 25.29 25.29 25.29 900 -0.37(-1.44%)
Jun 13, 2012 25.85 25.66 25.66 25.66 6,300 +0.28(+1.10%)
Jun 10, 2012 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 08, 2012 25.38 25.38 25.38 25.38 100 -0.26(-1.01%)
Jun 07, 2012 25.54 25.64 25.54 25.64 6,151 -0.16(-0.62%)
Jun 06, 2012 26.11 26.11 25.80 25.80 400 +0.38(+1.49%)
Jun 04, 2012 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
May 29, 2012 25.42 25.42 25.42 25.42 0 -0.50(-1.93%)
May 24, 2012 25.92 25.92 25.92 25.92 200 +0.56(+2.19%)
May 17, 2012 25.28 25.36 25.36 25.36 600 -0.12(-0.47%)
May 16, 2012 26.60 26.60 25.48 25.48 1,014 -1.01(-3.80%)
May 15, 2012 26.13 26.49 26.01 26.49 784 +0.49(+1.88%)
May 14, 2012 26.00 26.00 26.00 26.00 1,650 +0.00(+0.00%)
May 11, 2012 25.90 26.00 25.90 26.00 3,628 +0.40(+1.56%)
May 09, 2012 25.54 25.60 25.60 25.60 900 -0.32(-1.23%)
May 07, 2012 25.92 25.92 25.92 25.92 0 +0.77(+3.06%)
May 03, 2012 25.00 25.15 25.15 25.15 1,600 +0.65(+2.65%)
Apr 25, 2012 24.50 24.50 24.50 24.50 1,100 -0.23(-0.93%)
Apr 23, 2012 24.73 24.73 24.73 24.73 100 +0.03(+0.12%)
Apr 17, 2012 24.70 24.70 24.70 24.70 200 +0.48(+1.97%)
Apr 13, 2012 24.22 24.22 24.22 24.22 300 -0.32(-1.29%)
Apr 12, 2012 24.54 24.54 24.54 24.54 250 +0.86(+3.62%)
Apr 03, 2012 23.68 23.68 23.68 23.68 100 +0.28(+1.20%)
Apr 02, 2012 24.82 24.82 23.40 23.40 200 -0.60(-2.50%)
Mar 27, 2012 24.00 24.00 24.00 24.00 0 +0.15(+0.63%)
Mar 26, 2012 23.86 23.86 23.65 23.85 2,900 +0.11(+0.46%)
Mar 23, 2012 23.74 23.74 23.74 23.74 900 +0.12(+0.50%)
Mar 22, 2012 23.84 23.85 23.62 23.62 5,100 -0.21(-0.87%)
Mar 21, 2012 23.83 23.99 23.81 23.83 22,301 +0.02(+0.10%)
Mar 20, 2012 23.81 23.81 23.81 23.81 100 +0.01(+0.03%)
Mar 19, 2012 23.55 23.81 23.55 23.80 900 +0.24(+1.02%)
Mar 16, 2012 23.56 23.56 23.56 23.56 200 -0.88(-3.60%)
Mar 14, 2012 24.30 24.44 24.44 24.44 2,300 +0.25(+1.05%)
Mar 13, 2012 24.19 24.19 24.19 24.19 100 -0.06(-0.26%)
Mar 12, 2012 24.25 24.25 24.25 24.25 100 -0.35(-1.42%)
Mar 09, 2012 24.38 24.60 24.38 24.60 300 +0.06(+0.24%)
Mar 08, 2012 24.54 24.54 24.54 24.54 500 +0.87(+3.69%)
Mar 05, 2012 23.67 23.67 23.67 23.67 100 -0.68(-2.81%)
Mar 02, 2012 24.38 24.40 24.16 24.35 6,102 -0.03(-0.12%)
Mar 01, 2012 24.02 24.38 24.02 24.38 1,200 +0.38(+1.58%)
Feb 29, 2012 24.00 24.00 24.00 24.00 100 -0.03(-0.12%)
Feb 28, 2012 23.94 24.40 23.90 24.03 4,095 -0.42(-1.72%)
Feb 27, 2012 24.35 24.55 24.35 24.45 800 +0.10(+0.41%)
Feb 24, 2012 24.35 24.62 24.35 24.35 4,900 -0.08(-0.33%)
Feb 23, 2012 24.35 24.64 24.13 24.43 5,000 +0.30(+1.24%)
Feb 22, 2012 24.60 24.78 24.13 24.13 3,300 -0.22(-0.90%)
Feb 21, 2012 24.35 24.35 24.35 24.35 390 -0.12(-0.49%)
Feb 17, 2012 24.28 24.47 24.28 24.47 300 -0.18(-0.73%)
Feb 16, 2012 24.65 24.65 24.65 24.65 300 +0.11(+0.45%)
Feb 14, 2012 24.51 24.54 24.54 24.54 300 +0.08(+0.33%)
Feb 13, 2012 25.10 25.10 24.46 24.46 3,100 -0.81(-3.20%)
Feb 10, 2012 24.33 25.27 24.33 25.27 1,518 +1.23(+5.12%)
Feb 09, 2012 22.90 24.19 22.72 24.04 1,625 -0.07(-0.29%)
Feb 08, 2012 24.11 24.11 24.11 24.11 100 +0.26(+1.09%)
Feb 07, 2012 23.85 23.85 23.85 23.85 240 +0.05(+0.21%)
Feb 06, 2012 23.93 23.94 23.75 23.80 1,250 -0.43(-1.77%)
Jan 31, 2012 24.13 24.23 24.23 24.23 2,400 -0.22(-0.90%)
Jan 30, 2012 24.34 24.45 24.31 24.45 1,052 -0.04(-0.16%)
Jan 27, 2012 23.96 24.49 23.95 24.49 2,962 +0.54(+2.25%)
Jan 26, 2012 24.28 24.28 23.83 23.95 1,285 -0.65(-2.64%)
Jan 23, 2012 24.74 24.60 24.60 24.60 3,300 -0.61(-2.42%)
Jan 20, 2012 25.08 25.21 24.99 25.21 650 +0.27(+1.08%)
Jan 19, 2012 24.94 24.94 24.94 24.94 108 +0.00(+0.00%)
Jan 17, 2012 25.05 24.94 24.94 24.94 29,800 +0.22(+0.89%)
Jan 13, 2012 24.63 24.72 24.63 24.72 640 +0.22(+0.90%)
Jan 12, 2012 24.50 24.50 24.50 24.50 297 +0.29(+1.20%)
Jan 11, 2012 24.08 24.21 24.08 24.21 300 -0.02(-0.08%)
Jan 10, 2012 24.07 24.46 23.97 24.23 34,004 +0.24(+1.00%)
Jan 09, 2012 24.17 24.49 23.99 23.99 729 -0.54(-2.22%)
Jan 06, 2012 24.26 24.70 24.22 24.53 6,225 -0.24(-0.95%)
Jan 05, 2012 24.94 24.94 24.28 24.77 1,120 +0.96(+4.05%)
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.