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:

Db-Xt MSCI EAFE Hgd Eq (NY: DBEF )

38.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.92 28.92 28.46 28.62 3,583,499 +0.04(+0.14%)
Jun 29, 2015 28.37 29.16 28.35 28.58 3,571,602 -1.10(-3.71%)
Jun 26, 2015 29.75 29.76 29.60 29.68 2,373,868 +0.07(+0.24%)
Jun 25, 2015 29.76 29.79 29.58 29.61 2,636,337 -0.06(-0.20%)
Jun 24, 2015 29.81 29.86 29.63 29.67 2,332,551 -1.05(-3.42%)
Jun 23, 2015 30.75 30.79 30.65 30.72 2,460,232 +0.37(+1.22%)
Jun 22, 2015 30.25 30.45 30.23 30.35 1,692,278 +0.69(+2.33%)
Jun 19, 2015 29.79 29.81 29.66 29.66 3,184,169 -0.08(-0.27%)
Jun 18, 2015 29.47 29.95 29.43 29.74 3,175,470 +0.17(+0.57%)
Jun 17, 2015 29.72 29.78 29.48 29.57 2,589,636 -0.27(-0.90%)
Jun 16, 2015 29.73 29.86 29.68 29.84 2,816,072 +0.02(+0.07%)
Jun 15, 2015 29.80 29.80 29.69 29.82 3,878,428 -0.27(-0.90%)
Jun 12, 2015 30.09 30.16 29.91 30.09 8,182,192 -0.23(-0.76%)
Jun 11, 2015 30.47 30.48 30.25 30.32 1,534,808 +0.19(+0.63%)
Jun 10, 2015 29.89 30.21 29.87 30.13 2,680,742 +0.39(+1.31%)
Jun 09, 2015 29.82 29.84 29.66 29.74 2,001,039 -0.16(-0.54%)
Jun 08, 2015 30.10 30.14 29.83 29.90 2,440,689 -0.39(-1.29%)
Jun 05, 2015 30.32 30.38 30.18 30.29 3,587,038 -0.07(-0.23%)
Jun 04, 2015 30.50 30.66 30.25 30.36 3,323,009 -0.31(-1.01%)
Jun 03, 2015 30.75 30.79 30.60 30.67 2,797,570 +0.07(+0.23%)
Jun 02, 2015 30.60 30.69 30.53 30.60 2,467,524 -0.28(-0.91%)
Jun 01, 2015 30.88 30.91 30.76 30.88 3,461,654 +0.11(+0.36%)
May 29, 2015 30.99 30.99 30.69 30.77 3,739,369 -0.37(-1.19%)
May 28, 2015 31.11 31.15 30.95 31.14 2,781,506 -0.06(-0.19%)
May 27, 2015 31.03 31.23 30.90 31.20 2,405,978 +0.33(+1.07%)
May 26, 2015 31.09 31.10 30.75 30.87 2,506,073 -0.22(-0.71%)
May 22, 2015 31.09 31.09 31.09 31.09 2,274,500 +0.05(+0.16%)
May 21, 2015 30.96 31.08 30.91 31.04 2,701,440 +0.07(+0.23%)
May 20, 2015 30.89 31.00 30.82 30.97 4,540,062 +0.11(+0.36%)
May 19, 2015 30.84 30.93 30.78 30.86 3,637,634 +0.20(+0.65%)
May 18, 2015 30.50 30.66 30.47 30.66 1,374,367 +0.14(+0.46%)
May 15, 2015 30.55 30.56 30.34 30.52 3,077,271 +0.03(+0.10%)
May 14, 2015 30.34 30.50 30.29 30.49 2,273,920 +0.33(+1.09%)
May 13, 2015 30.35 30.40 30.12 30.16 2,436,655 -0.08(-0.26%)
May 12, 2015 30.23 30.28 30.10 30.24 3,122,575 -0.17(-0.56%)
May 11, 2015 30.42 30.50 30.36 30.41 2,893,005 -0.19(-0.62%)
May 08, 2015 30.38 30.62 30.35 30.60 3,055,155 +0.65(+2.17%)
May 07, 2015 29.87 29.97 29.79 29.95 2,934,482 +0.05(+0.17%)
May 06, 2015 30.11 30.14 29.75 29.90 3,585,451 -0.18(-0.60%)
May 05, 2015 30.49 30.55 30.00 30.08 3,787,917 -0.47(-1.54%)
May 04, 2015 30.64 30.69 30.55 30.55 4,920,615 -0.07(-0.23%)
May 01, 2015 30.41 30.62 30.30 30.62 2,917,083 +0.43(+1.42%)
Apr 30, 2015 30.35 30.45 30.12 30.19 5,975,959 -0.33(-1.08%)
Apr 29, 2015 30.70 30.70 30.28 30.52 2,849,344 -0.48(-1.55%)
Apr 28, 2015 31.00 31.01 30.80 31.00 3,905,083 -0.17(-0.55%)
Apr 27, 2015 31.30 31.34 31.15 31.17 2,747,861 +0.12(+0.39%)
Apr 24, 2015 31.03 31.10 30.96 31.05 2,402,223 +0.02(+0.06%)
Apr 23, 2015 30.94 31.07 30.87 31.03 2,972,451 -0.05(-0.16%)
Apr 22, 2015 31.00 31.08 30.86 31.08 2,892,985 +0.08(+0.26%)
Apr 21, 2015 31.07 31.08 30.92 31.00 3,137,873 +0.30(+0.98%)
Apr 20, 2015 30.70 30.75 30.65 30.70 2,454,533 +0.20(+0.66%)
Apr 17, 2015 30.62 30.67 30.40 30.50 33,699,310 -0.47(-1.52%)
Apr 16, 2015 31.01 31.02 30.88 30.97 3,316,066 -0.12(-0.39%)
Apr 15, 2015 31.18 31.24 31.06 31.09 3,428,867 +0.02(+0.06%)
Apr 14, 2015 31.03 31.08 30.90 31.07 3,520,427 +0.05(+0.16%)
Apr 13, 2015 31.14 31.19 30.98 31.02 3,959,320 -0.18(-0.58%)
Apr 10, 2015 31.09 31.20 31.02 31.20 11,769,584 +0.12(+0.39%)
Apr 09, 2015 30.88 31.09 30.86 31.08 14,782,934 +0.30(+0.97%)
Apr 08, 2015 30.77 30.83 30.67 30.78 12,807,659 +0.12(+0.39%)
Apr 07, 2015 30.68 30.79 30.65 30.66 13,564,121 +0.17(+0.56%)
Apr 06, 2015 30.24 30.52 30.15 30.49 5,567,400 +0.21(+0.69%)
Apr 02, 2015 30.21 30.28 30.28 30.28 7,221,400 +0.11(+0.36%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.