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 (%)
Jun 30, 2016 9.250 9.320 9.120 9.160 380,947 -0.18(-1.93%)
Jun 29, 2016 9.110 9.440 9.110 9.340 276,089 +0.26(+2.86%)
Jun 28, 2016 8.990 9.090 8.890 9.080 156,907 +0.23(+2.60%)
Jun 27, 2016 8.830 8.850 8.690 8.850 277,410 -0.10(-1.12%)
Jun 24, 2016 8.930 9.050 8.920 8.950 447,442 -0.42(-4.48%)
Jun 23, 2016 9.320 9.387 9.240 9.370 333,656 +0.17(+1.85%)
Jun 22, 2016 9.350 9.370 9.080 9.200 185,719 -0.08(-0.86%)
Jun 21, 2016 9.160 9.300 9.110 9.280 304,939 +0.03(+0.32%)
Jun 20, 2016 9.160 9.280 9.130 9.250 305,932 +0.20(+2.21%)
Jun 17, 2016 8.880 9.050 8.860 9.050 128,770 +0.37(+4.26%)
Jun 16, 2016 8.850 8.860 8.670 8.680 359,047 -0.24(-2.69%)
Jun 15, 2016 8.960 9.100 8.870 8.920 270,568 -0.11(-1.22%)
Jun 14, 2016 9.090 9.126 9.030 9.030 405,557 -0.10(-1.10%)
Jun 13, 2016 9.100 9.240 9.090 9.130 304,240 -0.07(-0.76%)
Jun 10, 2016 9.270 9.330 9.190 9.200 235,902 -0.23(-2.44%)
Jun 09, 2016 9.350 9.450 9.350 9.430 193,355 -0.09(-0.95%)
Jun 08, 2016 9.450 9.520 9.410 9.520 312,270 +0.16(+1.71%)
Jun 07, 2016 9.260 9.360 9.240 9.360 1,012,153 +0.15(+1.63%)
Jun 06, 2016 9.180 9.220 9.120 9.210 267,100 +0.15(+1.66%)
Jun 03, 2016 9.100 9.115 8.991 9.060 272,537 -0.01(-0.11%)
Jun 02, 2016 8.980 9.160 8.950 9.070 262,449 -0.05(-0.55%)
Jun 01, 2016 8.930 9.130 8.885 9.120 358,747 +0.06(+0.66%)
May 31, 2016 9.140 9.250 9.030 9.060 721,618 -0.09(-0.98%)
May 27, 2016 9.040 9.150 9.150 9.150 204,100 +0.06(+0.66%)
May 26, 2016 9.200 9.200 9.073 9.090 525,456 -0.07(-0.76%)
May 25, 2016 9.050 9.160 8.990 9.160 347,194 +0.16(+1.78%)
May 24, 2016 8.920 9.020 8.900 9.000 264,325 +0.09(+1.01%)
May 23, 2016 8.790 8.920 8.787 8.910 149,329 -0.05(-0.56%)
May 20, 2016 8.960 9.010 8.857 8.960 116,400 +0.01(+0.11%)
May 19, 2016 8.850 8.980 8.750 8.950 630,335 +0.03(+0.34%)
May 18, 2016 9.010 9.100 8.910 8.920 615,642 -0.13(-1.44%)
May 17, 2016 8.930 9.050 8.900 9.050 378,635 +0.12(+1.34%)
May 16, 2016 8.910 8.960 8.890 8.930 156,479 +0.21(+2.41%)
May 13, 2016 8.760 8.790 8.700 8.720 345,617 -0.08(-0.91%)
May 12, 2016 8.820 8.830 8.640 8.800 1,647,589 +0.06(+0.69%)
May 11, 2016 8.460 8.770 8.429 8.740 304,766 +0.24(+2.82%)
May 10, 2016 8.320 8.500 8.310 8.500 171,876 +0.27(+3.28%)
May 09, 2016 8.350 8.390 8.220 8.230 256,736 -0.21(-2.49%)
May 06, 2016 8.300 8.530 8.278 8.440 374,216 +0.09(+1.08%)
May 05, 2016 8.560 8.570 8.310 8.350 358,476 +0.05(+0.60%)
May 04, 2016 8.400 8.460 8.220 8.300 651,205 -0.02(-0.24%)
May 03, 2016 8.340 8.370 8.260 8.320 584,414 -0.12(-1.46%)
May 02, 2016 8.590 8.590 8.419 8.444 399,169 -0.16(-1.82%)
Apr 29, 2016 8.730 8.760 8.540 8.600 521,101 +0.00(+0.00%)
Apr 28, 2016 8.590 8.690 8.560 8.600 350,699 +0.03(+0.35%)
Apr 27, 2016 8.500 8.630 8.350 8.570 852,152 +0.20(+2.39%)
Apr 26, 2016 8.310 8.430 8.310 8.370 215,366 +0.11(+1.33%)
Apr 25, 2016 8.350 8.360 8.200 8.260 354,628 -0.06(-0.72%)
Apr 22, 2016 8.290 8.400 8.290 8.320 438,702 +0.07(+0.85%)
Apr 21, 2016 8.250 8.305 8.140 8.250 668,156 -0.02(-0.24%)
Apr 20, 2016 7.960 8.357 7.940 8.270 392,352 +0.19(+2.35%)
Apr 19, 2016 7.970 8.160 7.970 8.080 454,722 +0.17(+2.15%)
Apr 18, 2016 7.690 7.970 7.650 7.910 443,950 -0.02(-0.25%)
Apr 15, 2016 7.960 7.980 7.850 7.930 849,943 -0.17(-2.10%)
Apr 14, 2016 8.180 8.205 8.050 8.100 2,020,330 -0.06(-0.74%)
Apr 13, 2016 8.170 8.245 8.100 8.160 303,617 -0.02(-0.24%)
Apr 12, 2016 8.080 8.230 8.010 8.180 702,349 +0.17(+2.12%)
Apr 11, 2016 7.920 8.030 7.920 8.010 341,687 +0.20(+2.56%)
Apr 08, 2016 7.740 7.834 7.700 7.810 297,875 +0.35(+4.69%)
Apr 07, 2016 7.490 7.520 7.380 7.460 474,341 -0.06(-0.80%)
Apr 06, 2016 7.350 7.560 7.334 7.520 294,173 +0.25(+3.44%)
Apr 05, 2016 7.290 7.309 7.220 7.270 266,539 -0.04(-0.55%)
Apr 04, 2016 7.420 7.470 7.285 7.310 332,448 -0.17(-2.27%)
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.