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 (%)
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%)
May 01, 2017 8.500 8.511 8.450 8.480 285,918 -0.06(-0.70%)
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%)
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.