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 (%)
Dec 29, 2017 10.15 10.15 10.15 0 +0.02(+0.20%)
Dec 28, 2017 10.07 10.13 10.04 10.13 414,671 +0.07(+0.70%)
Dec 27, 2017 10.09 10.10 10.04 10.06 275,916 -0.03(-0.30%)
Dec 26, 2017 9.920 10.14 9.910 10.09 464,734 +0.24(+2.44%)
Dec 22, 2017 9.790 9.880 9.790 9.850 272,196 +0.00(+0.00%)
Dec 21, 2017 9.750 9.860 9.740 9.850 345,003 +0.04(+0.36%)
Dec 20, 2017 9.750 9.817 9.720 9.815 104,480 +0.08(+0.87%)
Dec 19, 2017 9.700 9.730 9.680 9.730 105,951 +0.08(+0.83%)
Dec 18, 2017 9.700 9.730 9.605 9.650 130,611 -0.01(-0.10%)
Dec 15, 2017 9.680 9.685 9.620 9.660 99,529 +0.02(+0.21%)
Dec 14, 2017 9.480 9.640 9.470 9.640 69,998 +0.09(+0.94%)
Dec 13, 2017 9.670 9.670 9.530 9.550 142,841 -0.11(-1.14%)
Dec 12, 2017 9.830 9.830 9.615 9.660 133,463 -0.14(-1.43%)
Dec 11, 2017 9.740 9.810 9.720 9.800 179,701 +0.10(+1.03%)
Dec 08, 2017 9.730 9.745 9.640 9.700 95,803 +0.14(+1.46%)
Dec 07, 2017 9.520 9.590 9.510 9.560 132,094 +0.10(+1.06%)
Dec 06, 2017 9.630 9.630 9.450 9.460 208,126 -0.28(-2.87%)
Dec 05, 2017 9.680 9.770 9.680 9.740 109,339 +0.05(+0.52%)
Dec 04, 2017 9.730 9.740 9.680 9.690 132,469 -0.15(-1.52%)
Dec 01, 2017 9.830 9.930 9.790 9.840 378,574 +0.16(+1.65%)
Nov 30, 2017 9.760 9.769 9.600 9.680 546,404 -0.01(-0.10%)
Nov 29, 2017 9.760 9.830 9.590 9.690 330,652 -0.08(-0.82%)
Nov 28, 2017 9.750 9.800 9.740 9.770 209,592 -0.01(-0.10%)
Nov 27, 2017 9.820 9.830 9.715 9.780 292,713 -0.11(-1.11%)
Nov 24, 2017 9.860 9.900 9.830 9.890 842,714 +0.13(+1.33%)
Nov 22, 2017 9.740 9.780 9.670 9.760 214,184 +0.14(+1.46%)
Nov 21, 2017 9.550 9.670 9.550 9.620 1,318,738 +0.08(+0.84%)
Nov 20, 2017 9.510 9.550 9.436 9.540 109,837 -0.06(-0.63%)
Nov 17, 2017 9.480 9.610 9.475 9.600 595,152 +0.23(+2.45%)
Nov 16, 2017 9.380 9.450 9.351 9.370 146,321 -0.04(-0.43%)
Nov 15, 2017 9.390 9.440 9.350 9.410 314,370 -0.01(-0.11%)
Nov 14, 2017 9.620 9.620 9.398 9.420 549,885 -0.22(-2.28%)
Nov 13, 2017 9.690 9.716 9.590 9.640 898,158 -0.04(-0.41%)
Nov 10, 2017 9.730 9.750 9.640 9.680 153,376 -0.03(-0.31%)
Nov 09, 2017 9.680 9.780 9.680 9.710 225,794 +0.04(+0.41%)
Nov 08, 2017 9.690 9.840 9.610 9.670 368,784 -0.05(-0.51%)
Nov 07, 2017 9.720 9.750 9.671 9.720 339,871 -0.01(-0.10%)
Nov 06, 2017 9.470 9.780 9.460 9.730 627,414 +0.28(+2.96%)
Nov 03, 2017 9.300 9.466 9.250 9.450 1,992,824 +0.15(+1.61%)
Nov 02, 2017 9.220 9.320 9.204 9.300 255,321 +0.08(+0.87%)
Nov 01, 2017 9.320 9.340 9.160 9.220 246,824 -0.02(-0.22%)
Oct 31, 2017 9.180 9.265 9.170 9.240 505,373 +0.05(+0.54%)
Oct 30, 2017 9.210 9.240 9.135 9.190 478,491 +0.04(+0.44%)
Oct 27, 2017 8.940 9.170 8.940 9.150 839,589 +0.19(+2.12%)
Oct 26, 2017 8.870 8.960 8.850 8.960 250,482 +0.07(+0.79%)
Oct 25, 2017 8.880 8.910 8.845 8.890 407,971 -0.04(-0.45%)
Oct 24, 2017 8.870 8.930 8.805 8.930 3,654,093 +0.12(+1.36%)
Oct 23, 2017 8.870 8.870 8.790 8.810 128,691 -0.02(-0.23%)
Oct 20, 2017 8.730 8.840 8.720 8.830 266,584 +0.05(+0.57%)
Oct 19, 2017 8.750 8.815 8.750 8.780 210,103 -0.09(-1.01%)
Oct 18, 2017 8.890 8.920 8.824 8.870 452,779 +0.01(+0.11%)
Oct 17, 2017 8.870 8.920 8.770 8.860 7,519,371 -0.02(-0.23%)
Oct 16, 2017 8.920 8.920 8.841 8.880 102,808 +0.09(+1.02%)
Oct 13, 2017 8.800 8.827 8.740 8.790 164,391 +0.11(+1.27%)
Oct 12, 2017 8.630 8.720 8.612 8.680 167,795 -0.11(-1.25%)
Oct 11, 2017 8.730 8.790 8.670 8.790 142,487 +0.08(+0.92%)
Oct 10, 2017 8.660 8.755 8.650 8.710 295,570 +0.19(+2.23%)
Oct 09, 2017 8.530 8.560 8.490 8.520 178,145 +0.04(+0.47%)
Oct 06, 2017 8.540 8.550 8.460 8.480 176,556 -0.26(-2.97%)
Oct 05, 2017 8.620 8.770 8.620 8.740 150,187 +0.17(+1.98%)
Oct 04, 2017 8.630 8.678 8.570 8.570 360,234 -0.07(-0.81%)
Oct 03, 2017 8.660 8.680 8.620 8.640 380,344 -0.02(-0.23%)
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.