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 (%)
Jul 27, 2018 12.24 12.24 0 +0.00(+0.00%)
Jun 01, 2018 11.77 11.77 11.77 0 -0.15(-1.26%)
May 31, 2018 11.89 12.03 11.83 11.92 6,523,038 -0.15(-1.24%)
May 30, 2018 11.89 12.09 11.89 12.07 7,093,894 +0.23(+1.94%)
May 29, 2018 11.93 11.94 11.74 11.84 394,238 -0.19(-1.58%)
May 25, 2018 12.03 12.03 12.03 0 -0.42(-3.37%)
May 24, 2018 12.44 12.50 12.42 12.45 372,814 -0.16(-1.27%)
May 23, 2018 12.59 12.63 12.48 12.61 284,769 -0.03(-0.24%)
May 22, 2018 12.67 12.75 12.61 12.64 360,320 +0.00(+0.00%)
May 21, 2018 12.52 12.65 12.50 12.64 287,830 +0.15(+1.20%)
May 18, 2018 12.51 12.56 12.46 12.49 229,339 -0.07(-0.56%)
May 17, 2018 12.59 12.65 12.50 12.56 837,516 +0.00(+0.00%)
May 16, 2018 12.47 12.56 12.45 12.56 176,022 +0.06(+0.48%)
May 15, 2018 12.51 12.55 12.42 12.50 529,023 +0.01(+0.08%)
May 14, 2018 12.42 12.52 12.42 12.49 434,802 +0.10(+0.81%)
May 11, 2018 12.46 12.48 12.39 12.39 439,306 -0.08(-0.64%)
May 10, 2018 12.39 12.50 12.28 12.47 7,022,865 +0.13(+1.05%)
May 09, 2018 12.29 12.39 12.29 12.34 310,192 +0.23(+1.90%)
May 08, 2018 12.22 12.23 11.78 12.11 948,779 -0.04(-0.33%)
May 07, 2018 12.16 12.27 12.09 12.15 6,034,867 +0.09(+0.75%)
May 04, 2018 11.84 12.07 11.82 12.06 393,855 +0.24(+2.03%)
May 03, 2018 11.69 11.83 11.64 11.82 255,547 +0.12(+1.03%)
May 02, 2018 11.65 11.75 11.59 11.70 313,020 +0.02(+0.17%)
May 01, 2018 11.77 11.77 11.61 11.68 243,493 -0.14(-1.18%)
Apr 30, 2018 11.70 11.97 11.69 11.82 576,499 +0.08(+0.68%)
Apr 27, 2018 11.73 11.80 11.72 11.74 553,068 -0.05(-0.42%)
Apr 26, 2018 11.79 11.81 11.71 11.79 9,827,671 +0.07(+0.60%)
Apr 25, 2018 11.66 11.75 11.59 11.72 303,186 +0.06(+0.51%)
Apr 24, 2018 11.82 11.90 11.63 11.66 359,015 -0.17(-1.44%)
Apr 23, 2018 11.62 11.85 11.62 11.83 261,931 +0.12(+1.02%)
Apr 20, 2018 11.61 11.75 11.58 11.71 279,179 +0.03(+0.26%)
Apr 19, 2018 11.80 11.82 11.64 11.68 4,853,164 -0.01(-0.09%)
Apr 18, 2018 11.61 11.73 11.54 11.69 5,700,573 +0.25(+2.19%)
Apr 17, 2018 11.37 11.47 11.35 11.44 396,360 +0.02(+0.18%)
Apr 16, 2018 11.47 11.48 11.40 11.42 266,051 -0.07(-0.61%)
Apr 13, 2018 11.45 11.55 11.44 11.49 216,200 +0.04(+0.35%)
Apr 12, 2018 11.39 11.48 11.33 11.45 251,160 +0.01(+0.09%)
Apr 11, 2018 11.30 11.52 11.26 11.44 6,831,634 +0.16(+1.42%)
Apr 10, 2018 11.22 11.29 11.21 11.28 8,882,648 +0.22(+1.99%)
Apr 09, 2018 11.02 11.12 11.01 11.06 153,551 +0.19(+1.75%)
Apr 06, 2018 11.07 11.12 10.86 10.87 157,459 -0.24(-2.16%)
Apr 05, 2018 11.04 11.14 11.00 11.11 264,409 +0.08(+0.73%)
Apr 04, 2018 10.83 11.04 10.81 11.03 11,953,340 +0.03(+0.27%)
Apr 03, 2018 10.97 11.02 10.93 11.00 260,658 +0.09(+0.82%)
Apr 02, 2018 11.10 11.11 10.89 10.91 260,909 -0.26(-2.33%)
Mar 29, 2018 11.17 11.17 11.17 0 +0.03(+0.27%)
Mar 28, 2018 11.13 11.21 11.00 11.14 1,888,456 +0.00(+0.00%)
Mar 27, 2018 11.27 11.28 11.12 11.14 369,723 -0.06(-0.54%)
Mar 26, 2018 11.23 11.25 11.15 11.20 378,911 -0.04(-0.36%)
Mar 23, 2018 11.13 11.25 11.13 11.24 439,846 +0.23(+2.09%)
Mar 22, 2018 11.04 11.09 11.00 11.01 546,262 -0.17(-1.52%)
Mar 21, 2018 11.02 11.20 10.98 11.18 6,197,036 +0.29(+2.66%)
Mar 20, 2018 10.88 10.95 10.86 10.89 124,869 +0.16(+1.49%)
Mar 19, 2018 10.79 10.79 10.65 10.73 256,644 -0.06(-0.56%)
Mar 16, 2018 10.66 10.81 10.64 10.79 204,623 +0.13(+1.22%)
Mar 15, 2018 10.67 10.70 10.61 10.66 435,361 +0.03(+0.28%)
Mar 14, 2018 10.63 10.67 10.51 10.63 250,260 +0.01(+0.09%)
Mar 13, 2018 10.65 10.78 10.53 10.62 251,572 -0.04(-0.38%)
Mar 12, 2018 10.68 10.71 10.53 10.66 132,042 -0.02(-0.19%)
Mar 09, 2018 10.58 10.71 10.56 10.68 5,410,920 +0.21(+2.01%)
Mar 08, 2018 10.54 10.54 10.41 10.47 272,823 -0.05(-0.48%)
Mar 07, 2018 10.70 10.41 10.52 131,383 -0.15(-1.41%)
Mar 06, 2018 10.67 10.71 10.64 10.67 5,544,601 +0.01(+0.09%)
Mar 05, 2018 10.48 10.71 10.46 10.66 385,117 +0.12(+1.14%)
Mar 02, 2018 10.37 10.54 10.31 10.54 1,169,524 +0.05(+0.48%)
Mar 01, 2018 10.41 10.50 10.29 10.49 378,531 +0.00(+0.00%)
Feb 28, 2018 10.82 10.86 10.48 10.49 3,799,857 -0.30(-2.78%)
Feb 27, 2018 10.91 10.92 10.77 10.79 2,002,304 -0.13(-1.19%)
Feb 26, 2018 10.83 10.94 10.78 10.92 198,272 +0.09(+0.83%)
Feb 23, 2018 10.69 10.86 10.67 10.83 248,517 +0.18(+1.69%)
Feb 22, 2018 10.59 10.73 10.55 10.65 268,329 +0.14(+1.33%)
Feb 21, 2018 10.49 10.57 10.48 10.51 45,969 -0.02(-0.19%)
Feb 20, 2018 10.49 10.60 10.49 10.53 154,081 +0.11(+1.06%)
Feb 16, 2018 10.42 10.42 10.42 0 +0.07(+0.68%)
Feb 15, 2018 10.26 10.37 10.17 10.35 5,796,890 +0.02(+0.19%)
Feb 14, 2018 10.05 10.38 10.03 10.33 196,473 +0.18(+1.77%)
Feb 13, 2018 10.05 10.17 10.01 10.15 388,881 +0.04(+0.40%)
Feb 12, 2018 10.17 10.24 10.10 10.11 447,059 +0.04(+0.40%)
Feb 09, 2018 10.29 10.29 9.930 10.07 471,258 -0.21(-2.04%)
Feb 08, 2018 10.51 10.53 10.28 10.28 211,781 -0.21(-2.00%)
Feb 07, 2018 10.75 10.75 10.43 10.49 316,416 -0.23(-2.15%)
Feb 06, 2018 10.71 10.85 10.71 10.72 401,704 -0.09(-0.83%)
Feb 05, 2018 10.98 11.02 10.76 10.81 241,760 -0.19(-1.73%)
Feb 02, 2018 11.06 11.10 10.89 11.00 948,140 -0.16(-1.43%)
Feb 01, 2018 11.04 11.18 10.99 11.16 130,017 +0.20(+1.82%)
Jan 31, 2018 10.88 10.97 10.79 10.96 261,157 +0.09(+0.83%)
Jan 30, 2018 10.91 10.92 10.83 10.87 264,313 -0.19(-1.72%)
Jan 29, 2018 11.06 11.09 10.98 11.06 155,480 -0.10(-0.90%)
Jan 26, 2018 11.06 11.20 11.05 11.16 348,427 +0.15(+1.36%)
Jan 25, 2018 11.19 11.21 10.99 11.01 407,288 -0.13(-1.17%)
Jan 24, 2018 10.91 11.15 10.65 11.14 368,190 +0.22(+2.01%)
Jan 23, 2018 10.83 10.95 10.82 10.92 228,986 +0.15(+1.39%)
Jan 22, 2018 10.69 10.82 10.66 10.77 189,257 +0.05(+0.47%)
Jan 19, 2018 10.69 10.74 10.64 10.72 182,761 -0.03(-0.28%)
Jan 18, 2018 10.77 10.83 10.71 10.75 191,895 -0.02(-0.19%)
Jan 17, 2018 10.73 10.82 10.72 10.77 293,734 +0.00(+0.00%)
Jan 16, 2018 10.80 10.84 10.72 10.77 284,244 -0.09(-0.83%)
Jan 12, 2018 10.86 10.86 10.86 0 +0.15(+1.40%)
Jan 11, 2018 10.76 10.89 10.71 10.71 267,025 +0.02(+0.19%)
Jan 10, 2018 10.72 10.69 200,591 +0.07(+0.66%)
Jan 09, 2018 10.48 10.66 10.45 10.62 282,324 +0.18(+1.72%)
Jan 08, 2018 10.39 10.45 10.36 10.44 183,437 +0.06(+0.58%)
Jan 05, 2018 10.35 10.40 10.31 10.38 307,698 -0.05(-0.48%)
Jan 04, 2018 10.41 10.46 10.38 10.43 184,619 +0.02(+0.19%)
Jan 03, 2018 10.27 10.41 10.27 10.41 216,034 +0.22(+2.16%)
Jan 02, 2018 10.20 10.22 10.16 10.19 155,014 +0.04(+0.39%)
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%)
Oct 02, 2017 8.610 8.660 8.573 8.660 150,167 -0.13(-1.48%)
Sep 29, 2017 8.810 8.825 8.770 8.790 259,841 -0.02(-0.23%)
Sep 28, 2017 8.950 8.970 8.760 8.810 498,703 -0.06(-0.68%)
Sep 27, 2017 8.900 8.915 8.830 8.870 472,950 +0.00(+0.00%)
Sep 26, 2017 8.830 8.890 8.800 8.870 608,248 -0.04(-0.45%)
Sep 25, 2017 8.770 8.920 8.760 8.910 269,324 +0.22(+2.53%)
Sep 22, 2017 8.670 8.700 8.640 8.690 375,410 -0.02(-0.23%)
Sep 21, 2017 8.650 8.720 8.620 8.710 3,695,302 +0.02(+0.23%)
Sep 20, 2017 8.650 8.740 8.610 8.690 7,244,065 +0.11(+1.28%)
Sep 19, 2017 8.650 8.660 8.540 8.580 798,391 -0.04(-0.46%)
Sep 18, 2017 8.620 8.660 8.540 8.620 326,553 -0.05(-0.58%)
Sep 15, 2017 8.660 8.690 8.620 8.670 309,036 +0.07(+0.81%)
Sep 14, 2017 8.620 8.690 8.580 8.600 581,553 +0.06(+0.70%)
Sep 13, 2017 8.450 8.550 8.430 8.540 277,344 +0.10(+1.18%)
Sep 12, 2017 8.400 8.440 8.380 8.440 85,966 +0.04(+0.48%)
Sep 11, 2017 8.290 8.425 8.270 8.400 365,451 +0.06(+0.72%)
Sep 08, 2017 8.510 8.540 8.300 8.340 598,858 -0.19(-2.23%)
Sep 07, 2017 8.500 8.550 8.470 8.530 299,096 -0.01(-0.12%)
Sep 06, 2017 8.530 8.553 8.480 8.540 265,416 +0.11(+1.30%)
Sep 05, 2017 8.470 8.510 8.430 8.430 259,944 +0.06(+0.72%)
Sep 01, 2017 8.350 8.360 8.290 8.370 449,613 +0.04(+0.48%)
Aug 31, 2017 8.140 8.350 8.140 8.330 285,763 +0.30(+3.74%)
Aug 30, 2017 8.110 8.180 8.030 8.030 62,842 -0.10(-1.23%)
Aug 29, 2017 8.090 8.130 8.050 8.130 201,331 +0.03(+0.37%)
Aug 28, 2017 8.200 8.200 8.030 8.100 220,799 -0.13(-1.58%)
Aug 25, 2017 8.180 8.250 8.180 8.230 90,994 +0.04(+0.49%)
Aug 24, 2017 8.240 8.243 8.110 8.190 73,382 -0.10(-1.21%)
Aug 23, 2017 8.190 8.300 8.175 8.290 201,156 +0.11(+1.34%)
Aug 22, 2017 8.160 8.220 8.140 8.180 180,331 +0.06(+0.74%)
Aug 21, 2017 8.220 8.250 8.060 8.120 182,568 -0.19(-2.23%)
Aug 18, 2017 8.060 8.320 8.015 8.305 345,840 +0.27(+3.30%)
Aug 17, 2017 8.000 8.080 7.980 8.040 154,391 +0.00(+0.00%)
Aug 16, 2017 8.180 8.230 8.028 8.040 173,838 -0.12(-1.41%)
Aug 15, 2017 8.100 8.175 8.080 8.155 119,791 -0.01(-0.06%)
Aug 14, 2017 8.330 8.400 8.140 8.160 212,820 -0.18(-2.16%)
Aug 11, 2017 8.250 8.370 8.210 8.340 334,142 +0.06(+0.79%)
Aug 10, 2017 8.510 8.520 8.270 8.275 140,077 -0.20(-2.30%)
Aug 09, 2017 8.450 8.480 8.410 8.470 299,934 +0.05(+0.59%)
Aug 08, 2017 8.390 8.482 8.380 8.420 210,805 -0.02(-0.24%)
Aug 07, 2017 8.380 8.470 8.330 8.440 464,067 +0.00(+0.00%)
Aug 04, 2017 8.400 8.475 8.350 8.440 408,462 +0.06(+0.72%)
Aug 03, 2017 8.490 8.510 8.350 8.380 408,972 -0.06(-0.71%)
Aug 02, 2017 8.410 8.470 8.330 8.440 424,860 +0.03(+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.
 
 
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.