Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Crude Oil -2X ETN Powershares (NY: DTO )

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 (%)
Apr 29, 2016 122.99 134.00 120.58 128.29 47,685 -2.31(-1.77%)
Apr 28, 2016 132.33 133.74 125.60 130.60 41,869 -1.40(-1.06%)
Apr 27, 2016 137.36 145.00 130.56 132.00 56,381 -11.78(-8.19%)
Apr 26, 2016 151.00 151.00 142.00 143.78 16,550 -9.71(-6.33%)
Apr 25, 2016 146.27 155.75 144.03 153.49 30,009 +7.97(+5.48%)
Apr 22, 2016 146.90 147.33 139.52 145.52 28,395 -1.39(-0.95%)
Apr 21, 2016 147.76 150.97 143.25 146.91 39,127 +2.21(+1.53%)
Apr 20, 2016 165.00 165.50 142.55 144.70 70,193 -11.95(-7.63%)
Apr 19, 2016 164.01 164.30 154.00 156.65 27,596 -10.57(-6.32%)
Apr 18, 2016 179.34 180.61 164.62 167.22 71,259 +3.05(+1.86%)
Apr 15, 2016 162.81 168.29 161.42 164.17 50,069 +8.90(+5.73%)
Apr 14, 2016 152.66 157.05 149.97 155.27 13,444 +0.59(+0.38%)
Apr 13, 2016 152.32 155.00 146.00 154.68 37,914 +5.66(+3.80%)
Apr 12, 2016 160.58 161.35 147.00 149.02 35,982 -14.10(-8.64%)
Apr 11, 2016 166.78 167.10 162.00 163.12 27,147 -9.37(-5.43%)
Apr 08, 2016 176.26 176.51 170.55 172.49 50,056 -19.78(-10.29%)
Apr 07, 2016 192.53 197.87 191.12 192.27 17,411 +2.79(+1.47%)
Apr 06, 2016 197.35 200.02 189.37 189.48 20,997 -15.82(-7.71%)
Apr 05, 2016 208.15 211.56 205.29 205.30 42,624 -3.10(-1.49%)
Apr 04, 2016 199.99 208.40 195.00 208.40 19,177 +9.74(+4.90%)
Apr 01, 2016 190.13 198.99 190.13 198.66 19,257 +13.86(+7.50%)
Mar 31, 2016 183.65 185.00 174.90 184.80 11,352 +0.80(+0.43%)
Mar 30, 2016 174.00 184.70 165.00 184.00 54,326 +3.61(+2.00%)
Mar 29, 2016 184.04 187.50 179.94 180.39 25,179 +10.11(+5.94%)
Mar 28, 2016 169.50 175.00 169.50 170.28 15,638 +2.68(+1.60%)
Mar 24, 2016 181.50 167.60 167.60 167.60 61,600 +2.60(+1.58%)
Mar 23, 2016 154.70 166.30 153.65 165.00 38,374 +20.01(+13.80%)
Mar 22, 2016 149.84 152.00 140.00 144.99 16,817 +2.99(+2.11%)
Mar 21, 2016 149.25 153.00 141.76 142.00 26,470 -5.39(-3.66%)
Mar 18, 2016 136.93 149.50 133.03 147.39 55,815 +3.09(+2.14%)
Mar 17, 2016 153.84 156.46 142.48 144.30 71,715 -18.26(-11.23%)
Mar 16, 2016 176.16 176.16 161.87 162.56 36,870 -23.21(-12.49%)
Mar 15, 2016 183.54 188.76 183.54 185.77 18,378 +9.23(+5.23%)
Mar 14, 2016 173.90 180.99 173.90 176.54 23,022 +14.94(+9.25%)
Mar 11, 2016 162.61 166.98 158.58 161.59 25,242 -6.67(-3.96%)
Mar 10, 2016 167.89 175.00 165.50 168.26 23,319 +5.45(+3.35%)
Mar 09, 2016 176.16 176.20 161.65 162.81 39,207 -22.47(-12.13%)
Mar 08, 2016 166.75 185.36 166.75 185.28 41,203 +20.98(+12.77%)
Mar 07, 2016 185.56 185.56 163.10 164.30 52,368 -21.82(-11.72%)
Mar 04, 2016 206.87 208.34 186.12 186.12 31,006 -19.70(-9.57%)
Mar 03, 2016 212.55 212.55 198.56 205.82 19,835 +2.32(+1.14%)
Mar 02, 2016 216.97 220.65 200.62 203.50 20,252 -7.16(-3.40%)
Mar 01, 2016 220.36 222.85 206.65 210.66 18,307 -6.15(-2.84%)
Feb 29, 2016 224.50 226.80 216.33 216.81 37,610 -10.15(-4.47%)
Feb 26, 2016 213.16 230.25 212.23 226.96 22,699 +1.06(+0.47%)
Feb 25, 2016 240.13 247.50 222.00 225.90 17,936 -8.99(-3.83%)
Feb 24, 2016 246.37 255.00 233.76 234.89 25,976 -4.31(-1.80%)
Feb 23, 2016 229.38 241.41 229.38 239.20 14,543 +16.50(+7.41%)
Feb 22, 2016 234.35 234.35 218.00 222.70 23,708 -15.71(-6.59%)
Feb 19, 2016 238.34 245.40 237.44 238.41 14,468 +6.01(+2.59%)
Feb 18, 2016 217.82 233.21 215.61 232.40 23,853 +5.45(+2.40%)
Feb 17, 2016 243.34 243.34 222.50 226.95 17,664 -20.05(-8.12%)
Feb 16, 2016 239.61 252.07 239.20 247.00 13,960 +0.26(+0.11%)
Feb 12, 2016 255.04 246.74 246.74 246.74 22,100 -13.78(-5.29%)
Feb 11, 2016 270.24 274.34 259.21 260.52 16,293 -3.22(-1.22%)
Feb 10, 2016 264.66 266.90 249.55 263.74 14,293 +6.74(+2.62%)
Feb 09, 2016 243.81 265.47 239.00 257.00 19,925 +18.98(+7.98%)
Feb 08, 2016 233.44 242.26 233.44 238.02 16,462 +10.90(+4.80%)
Feb 05, 2016 224.34 231.10 217.90 227.12 10,846 +6.02(+2.72%)
Feb 04, 2016 215.80 222.66 201.65 221.10 23,636 +8.59(+4.04%)
Feb 03, 2016 233.50 242.39 212.51 212.51 20,436 -30.69(-12.62%)
Feb 02, 2016 231.87 243.36 231.87 243.20 16,348 +18.08(+8.03%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.