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 (%)
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%)
Apr 01, 2016 7.560 7.560 7.470 7.480 593,518 -0.29(-3.73%)
Mar 31, 2016 7.760 7.870 7.747 7.770 276,953 +0.01(+0.13%)
Mar 30, 2016 7.840 7.940 7.730 7.760 271,176 +0.05(+0.65%)
Mar 29, 2016 7.670 7.740 7.620 7.710 370,829 -0.08(-1.03%)
Mar 28, 2016 7.780 7.812 7.720 7.790 314,972 -0.01(-0.13%)
Mar 24, 2016 7.710 7.800 7.800 7.800 493,500 -0.07(-0.89%)
Mar 23, 2016 7.950 7.980 7.850 7.870 599,098 -0.20(-2.48%)
Mar 22, 2016 7.980 8.100 7.952 8.070 460,918 +0.04(+0.50%)
Mar 21, 2016 7.970 8.040 7.900 8.030 513,703 +0.07(+0.88%)
Mar 18, 2016 8.060 8.060 7.915 7.960 588,213 +0.00(+0.00%)
Mar 17, 2016 7.880 8.010 7.864 7.960 550,424 +0.16(+2.05%)
Mar 16, 2016 7.710 7.837 7.710 7.800 448,877 +0.21(+2.77%)
Mar 15, 2016 7.630 7.630 7.540 7.590 369,457 -0.10(-1.30%)
Mar 14, 2016 7.730 7.760 7.670 7.690 686,165 -0.19(-2.41%)
Mar 11, 2016 7.880 7.940 7.800 7.880 890,113 +0.05(+0.64%)
Mar 10, 2016 7.810 7.870 7.750 7.830 559,505 -0.06(-0.76%)
Mar 09, 2016 7.800 7.950 7.770 7.890 605,376 +0.23(+3.00%)
Mar 08, 2016 7.930 7.930 7.660 7.660 2,556,909 -0.28(-3.53%)
Mar 07, 2016 7.720 7.989 7.720 7.940 1,326,307 +0.25(+3.25%)
Mar 04, 2016 7.480 7.700 7.410 7.690 851,987 +0.27(+3.64%)
Mar 03, 2016 7.330 7.450 7.290 7.420 630,347 +0.02(+0.27%)
Mar 02, 2016 7.340 7.450 7.280 7.400 608,519 +0.01(+0.14%)
Mar 01, 2016 7.380 7.490 7.310 7.390 501,942 +0.01(+0.14%)
Feb 29, 2016 7.300 7.410 7.280 7.380 602,553 +0.14(+1.93%)
Feb 26, 2016 7.440 7.440 7.160 7.240 595,951 -0.05(-0.69%)
Feb 25, 2016 7.190 7.339 7.070 7.290 515,621 +0.04(+0.55%)
Feb 24, 2016 7.000 7.280 6.960 7.250 936,514 +0.13(+1.83%)
Feb 23, 2016 7.280 7.280 7.040 7.120 4,319,762 -0.21(-2.86%)
Feb 22, 2016 7.320 7.360 7.290 7.330 794,049 +0.17(+2.37%)
Feb 19, 2016 7.180 7.210 7.060 7.160 958,284 -0.06(-0.83%)
Feb 18, 2016 7.470 7.470 7.210 7.220 826,928 -0.15(-2.04%)
Feb 17, 2016 7.180 7.430 7.158 7.370 1,191,688 +0.30(+4.24%)
Feb 16, 2016 7.270 7.270 7.020 7.070 1,421,758 -0.13(-1.81%)
Feb 12, 2016 7.050 7.200 7.200 7.200 1,264,100 +0.16(+2.27%)
Feb 11, 2016 6.850 7.050 6.790 7.040 3,271,324 +0.10(+1.44%)
Feb 10, 2016 6.880 7.110 6.850 6.940 963,241 -0.01(-0.14%)
Feb 09, 2016 7.200 7.260 6.813 6.950 2,673,291 -0.31(-4.27%)
Feb 08, 2016 7.430 7.430 7.240 7.260 3,180,338 -0.21(-2.81%)
Feb 05, 2016 7.530 7.640 7.390 7.470 829,768 -0.07(-0.93%)
Feb 04, 2016 7.790 7.830 7.490 7.540 1,494,146 -0.12(-1.57%)
Feb 03, 2016 7.100 7.660 7.070 7.660 2,449,433 +0.56(+7.89%)
Feb 02, 2016 7.200 7.290 7.090 7.100 3,907,363 -0.35(-4.70%)
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.