Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2017 9.760 9.769 9.600 9.680 546,404 -0.01(-0.10%)
Nov 29, 2017 9.760 9.830 9.590 9.690 330,652 -0.08(-0.82%)
Nov 28, 2017 9.750 9.800 9.740 9.770 209,592 -0.01(-0.10%)
Nov 27, 2017 9.820 9.830 9.715 9.780 292,713 -0.11(-1.11%)
Nov 24, 2017 9.860 9.900 9.830 9.890 842,714 +0.13(+1.33%)
Nov 22, 2017 9.740 9.780 9.670 9.760 214,184 +0.14(+1.46%)
Nov 21, 2017 9.550 9.670 9.550 9.620 1,318,738 +0.08(+0.84%)
Nov 20, 2017 9.510 9.550 9.436 9.540 109,837 -0.06(-0.63%)
Nov 17, 2017 9.480 9.610 9.475 9.600 595,152 +0.23(+2.45%)
Nov 16, 2017 9.380 9.450 9.351 9.370 146,321 -0.04(-0.43%)
Nov 15, 2017 9.390 9.440 9.350 9.410 314,370 -0.01(-0.11%)
Nov 14, 2017 9.620 9.620 9.398 9.420 549,885 -0.22(-2.28%)
Nov 13, 2017 9.690 9.716 9.590 9.640 898,158 -0.04(-0.41%)
Nov 10, 2017 9.730 9.750 9.640 9.680 153,376 -0.03(-0.31%)
Nov 09, 2017 9.680 9.780 9.680 9.710 225,794 +0.04(+0.41%)
Nov 08, 2017 9.690 9.840 9.610 9.670 368,784 -0.05(-0.51%)
Nov 07, 2017 9.720 9.750 9.671 9.720 339,871 -0.01(-0.10%)
Nov 06, 2017 9.470 9.780 9.460 9.730 627,414 +0.28(+2.96%)
Nov 03, 2017 9.300 9.466 9.250 9.450 1,992,824 +0.15(+1.61%)
Nov 02, 2017 9.220 9.320 9.204 9.300 255,321 +0.08(+0.87%)
Nov 01, 2017 9.320 9.340 9.160 9.220 246,824 -0.02(-0.22%)
Oct 31, 2017 9.180 9.265 9.170 9.240 505,373 +0.05(+0.54%)
Oct 30, 2017 9.210 9.240 9.135 9.190 478,491 +0.04(+0.44%)
Oct 27, 2017 8.940 9.170 8.940 9.150 839,589 +0.19(+2.12%)
Oct 26, 2017 8.870 8.960 8.850 8.960 250,482 +0.07(+0.79%)
Oct 25, 2017 8.880 8.910 8.845 8.890 407,971 -0.04(-0.45%)
Oct 24, 2017 8.870 8.930 8.805 8.930 3,654,093 +0.12(+1.36%)
Oct 23, 2017 8.870 8.870 8.790 8.810 128,691 -0.02(-0.23%)
Oct 20, 2017 8.730 8.840 8.720 8.830 266,584 +0.05(+0.57%)
Oct 19, 2017 8.750 8.815 8.750 8.780 210,103 -0.09(-1.01%)
Oct 18, 2017 8.890 8.920 8.824 8.870 452,779 +0.01(+0.11%)
Oct 17, 2017 8.870 8.920 8.770 8.860 7,519,371 -0.02(-0.23%)
Oct 16, 2017 8.920 8.920 8.841 8.880 102,808 +0.09(+1.02%)
Oct 13, 2017 8.800 8.827 8.740 8.790 164,391 +0.11(+1.27%)
Oct 12, 2017 8.630 8.720 8.612 8.680 167,795 -0.11(-1.25%)
Oct 11, 2017 8.730 8.790 8.670 8.790 142,487 +0.08(+0.92%)
Oct 10, 2017 8.660 8.755 8.650 8.710 295,570 +0.19(+2.23%)
Oct 09, 2017 8.530 8.560 8.490 8.520 178,145 +0.04(+0.47%)
Oct 06, 2017 8.540 8.550 8.460 8.480 176,556 -0.26(-2.97%)
Oct 05, 2017 8.620 8.770 8.620 8.740 150,187 +0.17(+1.98%)
Oct 04, 2017 8.630 8.678 8.570 8.570 360,234 -0.07(-0.81%)
Oct 03, 2017 8.660 8.680 8.620 8.640 380,344 -0.02(-0.23%)
Oct 02, 2017 8.610 8.660 8.573 8.660 150,167 -0.13(-1.48%)
Sep 29, 2017 8.810 8.825 8.770 8.790 259,841 -0.02(-0.23%)
Sep 28, 2017 8.950 8.970 8.760 8.810 498,703 -0.06(-0.68%)
Sep 27, 2017 8.900 8.915 8.830 8.870 472,950 +0.00(+0.00%)
Sep 26, 2017 8.830 8.890 8.800 8.870 608,248 -0.04(-0.45%)
Sep 25, 2017 8.770 8.920 8.760 8.910 269,324 +0.22(+2.53%)
Sep 22, 2017 8.670 8.700 8.640 8.690 375,410 -0.02(-0.23%)
Sep 21, 2017 8.650 8.720 8.620 8.710 3,695,302 +0.02(+0.23%)
Sep 20, 2017 8.650 8.740 8.610 8.690 7,244,065 +0.11(+1.28%)
Sep 19, 2017 8.650 8.660 8.540 8.580 798,391 -0.04(-0.46%)
Sep 18, 2017 8.620 8.660 8.540 8.620 326,553 -0.05(-0.58%)
Sep 15, 2017 8.660 8.690 8.620 8.670 309,036 +0.07(+0.81%)
Sep 14, 2017 8.620 8.690 8.580 8.600 581,553 +0.06(+0.70%)
Sep 13, 2017 8.450 8.550 8.430 8.540 277,344 +0.10(+1.18%)
Sep 12, 2017 8.400 8.440 8.380 8.440 85,966 +0.04(+0.48%)
Sep 11, 2017 8.290 8.425 8.270 8.400 365,451 +0.06(+0.72%)
Sep 08, 2017 8.510 8.540 8.300 8.340 598,858 -0.19(-2.23%)
Sep 07, 2017 8.500 8.550 8.470 8.530 299,096 -0.01(-0.12%)
Sep 06, 2017 8.530 8.553 8.480 8.540 265,416 +0.11(+1.30%)
Sep 05, 2017 8.470 8.510 8.430 8.430 259,944 +0.06(+0.72%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.