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 31, 2017 8.430 8.570 8.400 8.540 864,864 +0.10(+1.18%)
Jul 28, 2017 8.400 8.460 8.400 8.440 355,186 +0.05(+0.60%)
Jul 27, 2017 8.320 8.400 8.275 8.390 909,229 +0.10(+1.21%)
Jul 26, 2017 8.260 8.340 8.200 8.290 834,281 +0.07(+0.85%)
Jul 25, 2017 8.140 8.222 8.120 8.220 173,542 +0.20(+2.49%)
Jul 24, 2017 8.000 8.020 7.980 8.020 187,670 +0.12(+1.52%)
Jul 21, 2017 8.070 8.071 7.880 7.900 185,937 -0.20(-2.47%)
Jul 20, 2017 8.220 8.230 8.090 8.100 309,981 -0.08(-0.98%)
Jul 19, 2017 8.070 8.190 8.070 8.180 304,354 +0.13(+1.61%)
Jul 18, 2017 8.110 8.110 8.005 8.050 325,762 +0.05(+0.63%)
Jul 17, 2017 8.050 8.085 8.000 8.000 299,313 -0.08(-0.99%)
Jul 14, 2017 8.020 8.090 7.990 8.080 226,764 +0.11(+1.38%)
Jul 13, 2017 7.910 8.000 7.910 7.970 111,301 +0.09(+1.21%)
Jul 12, 2017 7.980 8.080 7.850 7.875 157,675 +0.01(+0.19%)
Jul 11, 2017 7.730 7.900 7.730 7.860 139,172 +0.09(+1.16%)
Jul 10, 2017 7.670 7.810 7.670 7.770 168,743 +0.04(+0.52%)
Jul 07, 2017 7.780 7.790 7.650 7.730 333,397 -0.16(-2.03%)
Jul 06, 2017 8.000 8.090 7.880 7.890 506,790 +0.01(+0.13%)
Jul 05, 2017 8.120 8.130 7.860 7.880 1,027,211 -0.26(-3.19%)
Jul 03, 2017 8.110 8.165 8.110 8.140 265,696 +0.07(+0.87%)
Jun 30, 2017 7.950 8.080 7.930 8.070 289,937 +0.20(+2.54%)
Jun 29, 2017 7.910 7.960 7.835 7.870 310,723 +0.01(+0.13%)
Jun 28, 2017 7.770 7.860 7.750 7.860 577,774 +0.10(+1.29%)
Jun 27, 2017 7.680 7.790 7.670 7.760 831,923 +0.15(+1.97%)
Jun 26, 2017 7.580 7.630 7.500 7.610 378,783 +0.03(+0.40%)
Jun 23, 2017 7.490 7.580 7.470 7.580 554,796 +0.10(+1.34%)
Jun 22, 2017 7.510 7.580 7.480 7.480 552,282 +0.04(+0.54%)
Jun 21, 2017 7.640 7.720 7.400 7.440 706,256 -0.19(-2.49%)
Jun 20, 2017 7.640 7.660 7.570 7.630 556,159 -0.15(-1.93%)
Jun 19, 2017 7.900 7.910 7.770 7.780 879,705 -0.07(-0.89%)
Jun 16, 2017 7.860 7.870 7.830 7.850 497,047 +0.03(+0.38%)
Jun 15, 2017 7.840 7.860 7.800 7.820 627,334 -0.03(-0.38%)
Jun 14, 2017 8.040 8.080 7.790 7.850 1,049,109 -0.24(-2.97%)
Jun 13, 2017 8.020 8.110 7.969 8.090 892,066 +0.07(+0.87%)
Jun 12, 2017 8.100 8.130 8.020 8.020 605,200 +0.00(+0.00%)
Jun 09, 2017 7.980 8.060 7.960 8.020 789,656 +0.03(+0.38%)
Jun 08, 2017 7.950 8.035 7.940 7.990 542,612 +0.02(+0.25%)
Jun 07, 2017 8.220 8.250 7.965 7.970 420,117 -0.31(-3.74%)
Jun 06, 2017 8.120 8.300 8.120 8.280 644,615 +0.11(+1.35%)
Jun 05, 2017 8.140 8.195 8.105 8.170 261,945 -0.06(-0.73%)
Jun 02, 2017 8.220 8.275 8.140 8.230 494,628 -0.03(-0.36%)
Jun 01, 2017 8.310 8.431 8.260 8.260 150,481 -0.03(-0.36%)
May 31, 2017 8.300 8.350 8.220 8.290 158,065 -0.22(-2.59%)
May 30, 2017 8.460 8.550 8.430 8.510 189,880 -0.01(-0.12%)
May 26, 2017 8.430 8.550 8.410 8.520 675,330 +0.16(+1.91%)
May 25, 2017 8.680 8.750 8.333 8.360 864,119 -0.40(-4.57%)
May 24, 2017 8.790 8.850 8.735 8.760 662,784 -0.03(-0.34%)
May 23, 2017 8.790 8.820 8.765 8.790 437,171 +0.04(+0.46%)
May 22, 2017 8.770 8.790 8.730 8.750 198,703 +0.05(+0.57%)
May 19, 2017 8.640 8.719 8.640 8.700 366,889 +0.14(+1.64%)
May 18, 2017 8.480 8.600 8.480 8.560 241,093 +0.02(+0.23%)
May 17, 2017 8.540 8.590 8.452 8.540 221,779 +0.06(+0.71%)
May 16, 2017 8.540 8.560 8.460 8.480 104,446 +0.01(+0.12%)
May 15, 2017 8.550 8.550 8.450 8.470 323,173 +0.10(+1.19%)
May 12, 2017 8.380 8.385 8.290 8.370 1,250,399 -0.02(-0.24%)
May 11, 2017 8.420 8.450 8.360 8.390 1,107,651 +0.05(+0.60%)
May 10, 2017 8.240 8.390 8.220 8.340 385,386 +0.20(+2.46%)
May 09, 2017 8.200 8.200 8.070 8.140 402,818 -0.08(-0.97%)
May 08, 2017 8.190 8.260 8.090 8.220 850,949 +0.03(+0.37%)
May 05, 2017 8.040 8.220 8.040 8.190 1,463,413 +0.16(+1.99%)
May 04, 2017 8.220 8.220 7.990 8.030 1,013,231 -0.31(-3.72%)
May 03, 2017 8.330 8.380 8.250 8.340 428,538 +0.02(+0.24%)
May 02, 2017 8.480 8.490 8.253 8.320 280,861 -0.16(-1.89%)
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.