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 28, 2017 8.580 8.620 8.510 8.540 1,346,299 +0.00(+0.00%)
Apr 27, 2017 8.480 8.570 8.410 8.540 544,309 -0.04(-0.47%)
Apr 26, 2017 8.550 8.690 8.550 8.580 160,009 -0.07(-0.81%)
Apr 25, 2017 8.580 8.660 8.540 8.650 326,688 +0.05(+0.58%)
Apr 24, 2017 8.650 8.650 8.581 8.600 305,186 -0.06(-0.69%)
Apr 21, 2017 8.800 8.800 8.590 8.660 119,002 -0.14(-1.59%)
Apr 20, 2017 8.820 8.880 8.778 8.800 247,046 -0.03(-0.34%)
Apr 19, 2017 9.120 9.170 8.760 8.830 789,328 -0.31(-3.39%)
Apr 18, 2017 9.120 9.190 9.060 9.140 830,940 -0.02(-0.27%)
Apr 17, 2017 9.210 9.240 9.160 9.165 146,300 -0.04(-0.38%)
Apr 13, 2017 9.250 9.260 9.170 9.200 593,505 +0.01(+0.11%)
Apr 12, 2017 9.250 9.250 9.160 9.190 746,029 +0.01(+0.11%)
Apr 11, 2017 9.150 9.210 9.100 9.180 568,832 +0.04(+0.44%)
Apr 10, 2017 9.100 9.160 9.080 9.140 313,423 +0.14(+1.56%)
Apr 07, 2017 8.990 9.030 8.970 9.000 219,413 +0.05(+0.56%)
Apr 06, 2017 8.950 8.980 8.935 8.950 195,100 +0.10(+1.13%)
Apr 05, 2017 8.980 9.000 8.850 8.850 313,061 -0.04(-0.45%)
Apr 04, 2017 8.830 8.910 8.830 8.890 211,737 +0.12(+1.37%)
Apr 03, 2017 8.810 8.820 8.756 8.770 314,379 -0.02(-0.23%)
Mar 31, 2017 8.710 8.810 8.710 8.790 266,684 +0.04(+0.46%)
Mar 30, 2017 8.680 8.750 8.641 8.750 477,572 +0.15(+1.74%)
Mar 29, 2017 8.480 8.620 8.480 8.600 532,920 +0.14(+1.65%)
Mar 28, 2017 8.460 8.550 8.460 8.460 358,652 +0.03(+0.36%)
Mar 27, 2017 8.330 8.440 8.306 8.430 207,102 +0.00(+0.00%)
Mar 24, 2017 8.420 8.450 8.390 8.430 312,084 +0.05(+0.60%)
Mar 23, 2017 8.420 8.430 8.380 8.380 165,156 -0.08(-0.95%)
Mar 22, 2017 8.410 8.470 8.320 8.460 359,067 +0.03(+0.30%)
Mar 21, 2017 8.540 8.570 8.420 8.435 184,291 -0.08(-0.98%)
Mar 20, 2017 8.470 8.545 8.455 8.519 446,186 +0.01(+0.10%)
Mar 17, 2017 8.550 8.560 8.500 8.510 219,127 -0.02(-0.23%)
Mar 16, 2017 8.550 8.590 8.500 8.530 413,366 -0.03(-0.35%)
Mar 15, 2017 8.550 8.600 8.520 8.560 175,448 +0.06(+0.71%)
Mar 14, 2017 8.430 8.510 8.370 8.500 365,440 -0.04(-0.47%)
Mar 13, 2017 8.530 8.570 8.500 8.540 511,296 +0.03(+0.35%)
Mar 10, 2017 8.690 8.690 8.490 8.510 285,326 -0.19(-2.18%)
Mar 09, 2017 8.750 8.760 8.570 8.700 362,222 -0.10(-1.14%)
Mar 08, 2017 9.120 9.176 8.775 8.800 311,072 -0.41(-4.45%)
Mar 07, 2017 9.310 9.310 9.210 9.210 108,330 -0.05(-0.54%)
Mar 06, 2017 9.250 9.278 9.220 9.260 133,174 +0.06(+0.65%)
Mar 03, 2017 9.160 9.235 9.160 9.200 162,447 +0.05(+0.60%)
Mar 02, 2017 9.170 9.210 9.120 9.145 198,998 -0.13(-1.45%)
Mar 01, 2017 9.340 9.360 9.270 9.280 97,586 -0.03(-0.32%)
Feb 28, 2017 9.240 9.310 9.180 9.310 187,482 +0.05(+0.54%)
Feb 27, 2017 9.300 9.304 9.250 9.260 203,711 +0.03(+0.33%)
Feb 24, 2017 9.230 9.265 9.220 9.230 136,206 -0.02(-0.22%)
Feb 23, 2017 9.310 9.350 9.230 9.250 185,635 +0.08(+0.87%)
Feb 22, 2017 9.160 9.180 9.140 9.170 250,675 -0.06(-0.65%)
Feb 21, 2017 9.370 9.370 9.230 9.230 415,517 -0.01(-0.11%)
Feb 17, 2017 9.240 9.240 9.240 0 +0.00(+0.00%)
Feb 16, 2017 9.330 9.340 9.200 9.240 132,239 -0.04(-0.43%)
Feb 15, 2017 9.280 9.350 9.270 9.280 311,272 -0.04(-0.43%)
Feb 14, 2017 9.410 9.420 9.310 9.320 183,850 +0.02(+0.16%)
Feb 13, 2017 9.330 9.360 9.280 9.305 273,621 -0.14(-1.53%)
Feb 10, 2017 9.460 9.485 9.420 9.450 319,635 +0.11(+1.18%)
Feb 09, 2017 9.340 9.360 9.300 9.340 318,590 +0.08(+0.86%)
Feb 08, 2017 9.190 9.290 9.140 9.260 276,199 +0.00(+0.00%)
Feb 07, 2017 9.260 9.290 9.200 9.260 206,538 -0.14(-1.49%)
Feb 06, 2017 9.510 9.530 9.370 9.400 97,560 -0.13(-1.36%)
Feb 03, 2017 9.490 9.570 9.470 9.530 128,242 +0.02(+0.21%)
Feb 02, 2017 9.560 9.570 9.450 9.510 137,692 +0.03(+0.32%)
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.