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 (%)
Aug 31, 2016 8.650 8.670 8.400 8.430 1,379,580 -0.31(-3.55%)
Aug 30, 2016 8.890 8.910 8.700 8.740 202,012 -0.10(-1.13%)
Aug 29, 2016 8.830 8.890 8.810 8.840 216,168 -0.10(-1.12%)
Aug 26, 2016 8.920 9.110 8.860 8.940 191,524 +0.03(+0.28%)
Aug 25, 2016 8.810 8.940 8.780 8.915 198,166 +0.10(+1.19%)
Aug 24, 2016 8.890 8.970 8.780 8.810 491,445 -0.18(-2.00%)
Aug 23, 2016 8.800 9.050 8.770 8.990 661,795 +0.11(+1.24%)
Aug 22, 2016 8.960 8.990 8.880 8.880 791,316 -0.25(-2.74%)
Aug 19, 2016 9.160 9.180 9.070 9.130 406,055 -0.01(-0.11%)
Aug 18, 2016 9.030 9.179 9.020 9.140 493,565 +0.20(+2.24%)
Aug 17, 2016 8.850 8.970 8.775 8.940 605,569 +0.07(+0.79%)
Aug 16, 2016 8.750 8.900 8.700 8.870 214,092 +0.13(+1.49%)
Aug 15, 2016 8.630 8.760 8.600 8.740 260,377 +0.18(+2.10%)
Aug 12, 2016 8.420 8.570 8.410 8.560 170,024 +0.18(+2.15%)
Aug 11, 2016 8.140 8.460 8.140 8.380 365,825 +0.30(+3.71%)
Aug 10, 2016 8.270 8.350 8.060 8.080 759,747 -0.15(-1.88%)
Aug 09, 2016 8.330 8.359 8.210 8.235 312,906 -0.03(-0.30%)
Aug 08, 2016 8.230 8.358 8.230 8.260 544,286 +0.13(+1.60%)
Aug 05, 2016 8.080 8.130 7.980 8.130 712,748 +0.03(+0.37%)
Aug 04, 2016 7.890 8.127 7.870 8.100 619,895 +0.11(+1.38%)
Aug 03, 2016 7.770 8.000 7.700 7.990 556,046 +0.23(+2.96%)
Aug 02, 2016 7.960 7.977 7.709 7.760 272,241 -0.09(-1.15%)
Aug 01, 2016 7.930 7.954 7.785 7.850 475,655 -0.21(-2.61%)
Jul 29, 2016 7.940 8.075 7.900 8.060 588,795 +0.10(+1.26%)
Jul 28, 2016 8.080 8.085 7.950 7.960 658,696 -0.13(-1.61%)
Jul 27, 2016 8.270 8.320 8.060 8.090 483,689 -0.19(-2.29%)
Jul 26, 2016 8.300 8.330 8.234 8.280 261,140 -0.03(-0.36%)
Jul 25, 2016 8.350 8.360 8.290 8.310 168,708 -0.16(-1.89%)
Jul 22, 2016 8.530 8.540 8.390 8.470 302,640 -0.09(-1.05%)
Jul 21, 2016 8.720 8.770 8.550 8.560 277,016 -0.20(-2.28%)
Jul 20, 2016 8.620 8.820 8.580 8.760 396,235 +0.03(+0.34%)
Jul 19, 2016 8.750 8.760 8.690 8.730 86,892 -0.01(-0.17%)
Jul 18, 2016 8.730 8.760 8.660 8.745 153,622 -0.11(-1.19%)
Jul 15, 2016 8.880 8.910 8.800 8.850 85,334 +0.05(+0.63%)
Jul 14, 2016 8.750 8.850 8.700 8.795 167,402 +0.10(+1.09%)
Jul 13, 2016 8.920 8.950 8.640 8.700 1,312,741 -0.31(-3.44%)
Jul 12, 2016 8.950 9.060 8.850 9.010 312,706 +0.34(+3.92%)
Jul 11, 2016 8.760 8.795 8.650 8.670 388,863 -0.04(-0.46%)
Jul 08, 2016 8.740 8.680 8.627 8.710 236,783 +0.03(+0.35%)
Jul 07, 2016 9.160 9.180 8.610 8.680 404,826 -0.38(-4.19%)
Jul 06, 2016 8.870 9.100 8.830 9.060 383,152 +0.11(+1.23%)
Jul 05, 2016 9.040 9.070 8.860 8.950 501,095 -0.39(-4.18%)
Jul 01, 2016 9.120 9.340 9.340 9.340 262,400 +0.18(+1.97%)
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%)
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.