Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Nov 30, 2016 8.790 9.140 8.790 9.000 805,332 +0.68(+8.17%)
Nov 29, 2016 8.350 8.390 8.260 8.320 274,281 -0.29(-3.37%)
Nov 28, 2016 8.650 8.740 8.570 8.610 631,506 +0.07(+0.82%)
Nov 25, 2016 8.680 8.700 8.500 8.540 135,820 -0.26(-2.95%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.03(+0.34%)
Nov 22, 2016 8.850 8.910 8.680 8.770 268,194 -0.10(-1.13%)
Nov 21, 2016 8.700 8.874 8.680 8.870 267,834 +0.39(+4.60%)
Nov 18, 2016 8.430 8.490 8.320 8.480 249,116 +0.16(+1.86%)
Nov 17, 2016 8.540 8.580 8.320 8.325 458,917 -0.07(-0.77%)
Nov 16, 2016 8.420 8.540 8.300 8.390 395,398 -0.08(-0.94%)
Nov 15, 2016 8.280 8.510 8.270 8.470 504,858 +0.36(+4.44%)
Nov 14, 2016 8.030 8.110 7.890 8.110 738,506 +0.05(+0.62%)
Nov 11, 2016 8.130 8.150 8.030 8.060 213,604 -0.22(-2.66%)
Nov 10, 2016 8.310 8.380 8.270 8.280 465,741 -0.18(-2.13%)
Nov 09, 2016 8.320 8.490 8.250 8.460 533,759 +0.17(+2.05%)
Nov 08, 2016 8.240 8.380 8.210 8.290 526,923 -0.02(-0.24%)
Nov 07, 2016 8.220 8.310 8.140 8.310 1,098,559 +0.15(+1.84%)
Nov 04, 2016 8.160 8.270 8.060 8.160 541,892 -0.09(-1.09%)
Nov 03, 2016 8.360 8.390 8.190 8.250 380,620 -0.15(-1.79%)
Nov 02, 2016 8.450 8.480 8.300 8.400 449,116 -0.20(-2.33%)
Nov 01, 2016 8.670 8.680 8.480 8.600 210,644 +0.03(+0.35%)
Oct 31, 2016 8.820 8.840 8.570 8.570 191,988 -0.38(-4.25%)
Oct 28, 2016 9.020 9.110 8.910 8.950 758,355 -0.16(-1.76%)
Oct 27, 2016 9.110 9.150 9.070 9.110 195,634 +0.10(+1.11%)
Oct 26, 2016 9.010 9.180 8.970 9.010 788,688 -0.14(-1.53%)
Oct 25, 2016 9.220 9.272 9.130 9.150 146,264 -0.13(-1.40%)
Oct 24, 2016 9.230 9.280 9.125 9.280 85,089 -0.02(-0.22%)
Oct 21, 2016 9.230 9.311 9.185 9.300 98,081 +0.08(+0.85%)
Oct 20, 2016 9.260 9.270 9.200 9.222 134,845 -0.16(-1.68%)
Oct 19, 2016 9.320 9.480 9.320 9.380 503,437 +0.15(+1.57%)
Oct 18, 2016 9.260 9.280 9.150 9.235 158,059 +0.06(+0.71%)
Oct 17, 2016 9.210 9.210 9.110 9.170 173,314 -0.06(-0.65%)
Oct 14, 2016 9.250 9.260 9.157 9.230 248,006 -0.02(-0.22%)
Oct 13, 2016 9.200 9.280 9.080 9.250 641,740 +0.03(+0.33%)
Oct 12, 2016 9.250 9.270 9.180 9.220 422,449 -0.10(-1.07%)
Oct 11, 2016 9.410 9.440 9.260 9.320 550,039 -0.08(-0.85%)
Oct 10, 2016 9.310 9.505 9.310 9.400 556,559 +0.24(+2.62%)
Oct 07, 2016 9.290 9.300 9.120 9.160 461,623 -0.14(-1.51%)
Oct 06, 2016 9.280 9.330 9.220 9.300 464,192 +0.13(+1.42%)
Oct 05, 2016 9.180 9.230 9.110 9.170 964,764 +0.14(+1.55%)
Oct 04, 2016 9.090 9.090 8.995 9.030 186,710 +0.02(+0.22%)
Oct 03, 2016 8.950 9.076 8.870 9.010 379,162 +0.14(+1.58%)
Sep 30, 2016 8.900 8.930 8.840 8.870 462,752 +0.05(+0.57%)
Sep 29, 2016 8.760 8.941 8.730 8.820 278,042 +0.16(+1.85%)
Sep 28, 2016 8.410 8.790 8.270 8.660 974,896 +0.38(+4.59%)
Sep 27, 2016 8.310 8.380 8.240 8.280 602,995 -0.22(-2.59%)
Sep 26, 2016 8.450 8.585 8.436 8.500 236,027 +0.18(+2.16%)
Sep 23, 2016 8.550 8.610 8.260 8.320 301,868 -0.27(-3.14%)
Sep 22, 2016 8.580 8.620 8.550 8.590 275,198 +0.12(+1.42%)
Sep 21, 2016 8.380 8.470 8.350 8.470 215,752 +0.20(+2.42%)
Sep 20, 2016 8.140 8.310 8.120 8.270 277,569 +0.04(+0.49%)
Sep 19, 2016 8.270 8.395 8.230 8.230 124,842 -0.02(-0.24%)
Sep 16, 2016 8.190 8.295 8.175 8.250 354,301 -0.10(-1.20%)
Sep 15, 2016 8.310 8.439 8.250 8.350 388,510 +0.08(+0.97%)
Sep 14, 2016 8.410 8.532 8.259 8.270 254,483 -0.22(-2.59%)
Sep 13, 2016 8.580 8.630 8.480 8.490 519,595 -0.17(-1.96%)
Sep 12, 2016 8.500 8.740 8.475 8.660 277,870 +0.03(+0.35%)
Sep 09, 2016 8.800 8.820 8.630 8.630 728,940 -0.33(-3.68%)
Sep 08, 2016 8.750 9.005 8.670 8.960 1,178,290 +0.34(+3.94%)
Sep 07, 2016 8.500 8.620 8.430 8.620 403,388 +0.13(+1.53%)
Sep 06, 2016 8.340 8.495 8.310 8.490 397,194 +0.13(+1.56%)
Sep 02, 2016 8.330 8.360 8.360 8.360 470,700 +0.14(+1.70%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.