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 (%)
Apr 24, 2015 32.10 32.10 32.10 32.10 200 -0.35(-1.08%)
Apr 23, 2015 32.00 32.45 32.00 32.45 400 +0.35(+1.09%)
Apr 22, 2015 29.58 32.10 29.58 32.10 300 -0.09(-0.28%)
Apr 21, 2015 32.19 32.19 32.19 32.19 204 -1.31(-3.91%)
Feb 26, 2015 33.50 33.50 33.50 33.50 300 +0.00(+0.00%)
Feb 04, 2015 33.50 33.50 33.50 33.50 200 +3.29(+10.89%)
Jan 23, 2015 29.00 30.21 30.21 30.21 4,400 +0.64(+2.16%)
Jan 21, 2015 33.99 29.57 29.57 29.57 3,700 -0.83(-2.73%)
Jan 20, 2015 30.40 30.40 30.40 30.40 100 -1.65(-5.15%)
Jan 15, 2015 32.05 32.05 32.05 32.05 151 -1.05(-3.17%)
Jan 14, 2015 37.31 43.50 33.10 33.10 3,308 +4.10(+14.14%)
Nov 24, 2014 28.76 29.00 29.00 29.00 800 -0.20(-0.68%)
Oct 24, 2014 29.20 29.20 29.20 29.20 600 -0.71(-2.37%)
Oct 20, 2014 29.89 29.91 29.91 29.91 1,100 -0.45(-1.48%)
Oct 13, 2014 30.40 30.36 30.36 30.36 300 -0.79(-2.54%)
Oct 06, 2014 31.15 31.15 31.15 31.15 700 +0.15(+0.48%)
Sep 26, 2014 31.00 31.00 31.00 31.00 50 +0.00(+0.00%)
Sep 25, 2014 31.00 31.00 31.00 31.00 65 +0.00(+0.00%)
Sep 24, 2014 30.85 31.26 30.85 31.00 3,145 +0.00(+0.00%)
Sep 23, 2014 31.00 31.00 31.00 31.00 391 +1.00(+3.33%)
Sep 22, 2014 30.00 30.00 30.00 30.00 50 +0.00(+0.00%)
Sep 19, 2014 30.00 30.00 30.00 30.00 65 +0.00(+0.00%)
Sep 18, 2014 30.00 30.00 30.00 30.00 50 +0.00(+0.00%)
Sep 17, 2014 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Sep 15, 2014 30.00 30.00 30.00 30.00 400 +0.05(+0.17%)
Sep 12, 2014 29.95 29.95 29.95 29.95 100 +0.04(+0.12%)
Sep 10, 2014 29.91 29.91 29.91 29.91 1,000 +0.75(+2.59%)
Sep 09, 2014 29.09 30.00 29.08 29.16 6,675 +0.16(+0.55%)
Sep 08, 2014 29.01 29.15 29.00 29.00 6,605 +0.00(+0.00%)
Sep 05, 2014 28.89 29.32 28.79 29.00 7,925 +0.47(+1.65%)
Sep 04, 2014 28.53 28.17 28.17 28.53 305 +0.36(+1.28%)
Sep 03, 2014 28.17 28.17 28.17 28.17 629 +0.11(+0.39%)
Sep 02, 2014 28.06 28.06 28.06 28.06 1 +0.00(+0.00%)
Aug 29, 2014 28.06 28.06 28.06 28.06 200 -0.10(-0.36%)
Aug 27, 2014 28.16 28.16 28.16 28.16 700 -0.34(-1.19%)
Aug 25, 2014 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 22, 2014 28.50 28.50 28.50 28.50 46 +0.00(+0.00%)
Aug 20, 2014 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 15, 2014 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Aug 12, 2014 27.76 28.50 28.50 28.50 1,300 +1.10(+4.01%)
Aug 04, 2014 27.40 27.40 27.40 27.40 200 -0.90(-3.18%)
Aug 01, 2014 28.30 28.30 28.30 28.30 209 +0.74(+2.69%)
Jul 29, 2014 27.56 27.56 27.56 27.56 300 +0.29(+1.06%)
Jul 25, 2014 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
Jul 24, 2014 27.22 27.27 27.22 27.27 402 -0.53(-1.91%)
Jul 22, 2014 27.29 27.80 27.80 27.80 1,700 -0.51(-1.80%)
Jul 21, 2014 28.76 28.76 28.31 28.31 800 +0.79(+2.87%)
Jul 18, 2014 27.50 27.52 27.50 27.52 700 -0.12(-0.43%)
Jul 17, 2014 27.65 27.86 27.32 27.64 7,400 -0.15(-0.54%)
Jul 16, 2014 27.56 28.07 26.83 27.79 6,008 +0.20(+0.72%)
Jul 15, 2014 27.36 28.93 27.20 27.59 14,301 +0.54(+2.00%)
Jul 14, 2014 27.05 27.15 26.93 27.05 7,372 +0.55(+2.08%)
Jul 09, 2014 26.50 26.50 26.50 26.50 300 +0.33(+1.26%)
Jul 08, 2014 26.17 26.68 26.17 26.17 2,670 -0.13(-0.49%)
Jul 01, 2014 26.30 26.30 26.30 26.30 1,700 +0.18(+0.69%)
Jun 30, 2014 24.80 26.26 24.80 26.12 4,989 +1.49(+6.05%)
Jun 27, 2014 24.63 24.63 24.63 24.63 39 +0.00(+0.00%)
Jun 25, 2014 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Jun 20, 2014 24.61 24.63 24.63 24.63 800 -0.39(-1.56%)
Jun 17, 2014 25.11 25.02 25.02 25.02 2,400 -0.58(-2.27%)
Jun 06, 2014 25.50 25.60 25.60 25.60 2,800 -0.08(-0.31%)
Jun 05, 2014 25.68 25.68 25.68 25.68 200 +0.44(+1.74%)
Jun 04, 2014 25.24 25.24 25.24 25.24 500 +0.00(+0.00%)
Jun 03, 2014 25.24 25.24 25.23 25.24 500 +0.10(+0.40%)
Jun 02, 2014 24.82 25.32 24.64 25.14 10,611 +0.17(+0.68%)
May 30, 2014 24.89 24.97 24.89 24.97 800 +0.37(+1.50%)
May 27, 2014 24.44 24.60 24.60 24.60 1,100 +0.61(+2.54%)
May 20, 2014 23.99 23.99 23.99 23.99 6,100 -0.31(-1.28%)
May 19, 2014 24.00 24.30 24.00 24.30 473 -0.34(-1.38%)
May 16, 2014 24.46 24.75 24.46 24.64 5,496 -0.06(-0.24%)
May 15, 2014 25.01 25.01 24.00 24.70 4,020 -0.15(-0.60%)
May 14, 2014 25.02 25.22 24.02 24.85 1,705 +0.35(+1.43%)
May 13, 2014 24.50 24.50 24.50 24.50 627 +0.50(+2.08%)
May 12, 2014 24.00 24.00 24.00 24.00 742 -0.50(-2.04%)
May 09, 2014 24.50 24.50 24.50 24.50 77 +0.00(+0.00%)
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.