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

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

14.14 -0.09 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 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 (%)
Dec 31, 2019 9.087 9.159 9.082 9.109 3,237,326 -0.05(-0.54%)
Dec 30, 2019 9.203 9.219 9.115 9.159 951,513 -0.01(-0.12%)
Dec 27, 2019 9.142 9.181 9.142 9.170 922,223 +0.03(+0.30%)
Dec 26, 2019 9.115 9.159 9.115 9.142 912,499 +0.05(+0.54%)
Dec 24, 2019 9.054 9.098 9.054 9.093 818,784 +0.06(+0.61%)
Dec 23, 2019 9.038 9.054 9.005 9.038 1,300,733 +0.01(+0.07%)
Dec 20, 2019 9.031 9.064 9.018 9.031 932,482 -0.01(-0.12%)
Dec 19, 2019 9.026 9.069 9.026 9.042 946,280 +0.02(+0.24%)
Dec 18, 2019 8.966 9.029 8.966 9.020 2,626,298 +0.01(+0.06%)
Dec 17, 2019 8.972 9.015 8.970 9.015 670,784 +0.05(+0.61%)
Dec 16, 2019 8.950 8.977 8.950 8.961 1,042,354 +0.07(+0.79%)
Dec 13, 2019 8.852 8.955 8.850 8.890 1,010,097 +0.05(+0.55%)
Dec 12, 2019 8.782 8.863 8.782 8.841 2,393,787 +0.06(+0.68%)
Dec 11, 2019 8.809 8.814 8.723 8.782 1,306,337 -0.04(-0.43%)
Dec 10, 2019 8.782 8.836 8.782 8.820 1,233,605 +0.04(+0.43%)
Dec 09, 2019 8.760 8.804 8.760 8.782 863,260 -0.01(-0.12%)
Dec 06, 2019 8.722 8.814 8.722 8.793 1,740,892 +0.05(+0.62%)
Dec 05, 2019 8.728 8.766 8.711 8.738 1,430,065 +0.03(+0.31%)
Dec 04, 2019 8.700 8.738 8.684 8.711 1,785,461 +0.11(+1.26%)
Dec 03, 2019 8.576 8.630 8.565 8.603 9,503,982 +0.01(+0.13%)
Dec 02, 2019 8.646 8.657 8.587 8.592 1,393,755 -0.02(-0.25%)
Nov 29, 2019 8.700 8.700 8.597 8.614 668,113 -0.17(-1.91%)
Nov 27, 2019 8.793 8.807 8.738 8.782 916,443 -0.03(-0.37%)
Nov 26, 2019 8.776 8.814 8.760 8.814 868,942 +0.05(+0.62%)
Nov 25, 2019 8.728 8.771 8.717 8.760 689,963 -0.01(-0.06%)
Nov 22, 2019 8.771 8.798 8.725 8.766 987,605 -0.01(-0.06%)
Nov 21, 2019 8.722 8.787 8.719 8.771 710,338 +0.07(+0.81%)
Nov 20, 2019 8.603 8.722 8.603 8.700 1,051,294 +0.11(+1.26%)
Nov 19, 2019 8.625 8.641 8.584 8.592 617,059 -0.08(-0.88%)
Nov 18, 2019 8.722 8.722 8.657 8.668 707,669 -0.09(-1.05%)
Nov 15, 2019 8.711 8.798 8.711 8.760 596,213 +0.04(+0.44%)
Nov 14, 2019 8.766 8.772 8.710 8.722 933,695 -0.03(-0.37%)
Nov 13, 2019 8.690 8.755 8.690 8.755 762,508 +0.02(+0.19%)
Nov 12, 2019 8.728 8.749 8.695 8.738 1,432,780 +0.02(+0.19%)
Nov 11, 2019 8.700 8.766 8.695 8.722 1,143,147 -0.05(-0.56%)
Nov 08, 2019 8.657 8.771 8.635 8.771 2,700,476 +0.02(+0.25%)
Nov 07, 2019 8.782 8.798 8.735 8.749 2,020,269 -0.01(-0.12%)
Nov 06, 2019 8.831 8.863 8.738 8.760 910,765 -0.09(-1.04%)
Nov 05, 2019 8.841 8.869 8.831 8.852 1,428,927 +0.02(+0.25%)
Nov 04, 2019 8.869 8.871 8.814 8.831 931,102 +0.05(+0.62%)
Nov 01, 2019 8.662 8.795 8.662 8.776 1,041,254 +0.15(+1.76%)
Oct 31, 2019 8.635 8.638 8.576 8.625 1,100,862 -0.05(-0.56%)
Oct 30, 2019 8.728 8.738 8.646 8.673 1,017,484 -0.07(-0.74%)
Oct 29, 2019 8.684 8.766 8.684 8.738 1,450,851 -0.01(-0.06%)
Oct 28, 2019 8.782 8.790 8.717 8.744 1,194,693 -0.03(-0.37%)
Oct 25, 2019 8.744 8.776 8.700 8.776 605,616 +0.04(+0.50%)
Oct 24, 2019 8.700 8.753 8.700 8.733 6,972,527 +0.05(+0.56%)
Oct 23, 2019 8.570 8.698 8.570 8.684 968,001 +0.10(+1.14%)
Oct 22, 2019 8.603 8.641 8.570 8.587 2,694,079 +0.00(+0.00%)
Oct 21, 2019 8.543 8.587 8.538 8.587 658,980 -0.01(-0.06%)
Oct 18, 2019 8.597 8.625 8.576 8.592 811,728 +0.00(+0.00%)
Oct 17, 2019 8.549 8.603 8.538 8.592 1,557,624 +0.04(+0.44%)
Oct 16, 2019 8.521 8.590 8.521 8.554 837,728 +0.01(+0.13%)
Oct 15, 2019 8.554 8.589 8.521 8.543 687,207 -0.02(-0.25%)
Oct 14, 2019 8.554 8.573 8.527 8.565 867,990 -0.05(-0.63%)
Oct 11, 2019 8.543 8.627 8.543 8.619 971,198 +0.10(+1.15%)
Oct 10, 2019 8.500 8.525 8.481 8.521 935,248 +0.05(+0.64%)
Oct 09, 2019 8.527 8.532 8.462 8.467 734,113 +0.03(+0.39%)
Oct 08, 2019 8.391 8.473 8.391 8.435 1,039,277 -0.01(-0.13%)
Oct 07, 2019 8.446 8.498 8.430 8.446 1,495,248 +0.00(+0.00%)
Oct 04, 2019 8.424 8.467 8.408 8.446 7,551,304 +0.05(+0.58%)
Oct 03, 2019 8.321 8.408 8.299 8.397 1,127,710 +0.00(+0.00%)
Oct 02, 2019 8.446 8.451 8.359 8.397 1,034,180 -0.07(-0.77%)
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.