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 -1X ETN Powershares (NY: SZO )

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 (%)
May 24, 2011 42.14 42.50 42.00 42.11 6,829 -0.67(-1.57%)
May 23, 2011 42.85 42.93 42.78 42.78 12,086 +0.67(+1.59%)
May 20, 2011 42.51 43.10 42.00 42.11 14,704 -0.04(-0.09%)
May 19, 2011 41.97 42.20 41.97 42.15 2,200 +0.26(+0.61%)
May 18, 2011 42.18 42.30 41.57 41.89 24,475 -0.87(-2.03%)
May 17, 2011 42.99 43.45 42.76 42.76 14,552 -0.01(-0.02%)
May 16, 2011 42.26 42.85 42.26 42.77 2,850 +0.07(+0.16%)
May 13, 2011 42.21 42.72 41.97 42.70 3,368 +0.56(+1.33%)
May 12, 2011 42.67 43.05 41.87 42.14 18,803 +0.00(+0.00%)
May 11, 2011 40.99 42.26 40.99 42.14 40,059 +1.50(+3.68%)
May 10, 2011 41.02 41.02 40.57 40.64 2,600 -0.21(-0.51%)
May 09, 2011 42.11 42.11 40.85 40.85 35,250 -1.58(-3.72%)
May 06, 2011 41.97 42.59 40.79 42.43 14,674 +0.26(+0.62%)
May 05, 2011 39.98 42.38 39.80 42.17 36,333 +3.25(+8.34%)
May 04, 2011 38.39 39.00 38.39 38.92 13,058 +0.60(+1.56%)
May 03, 2011 37.78 38.44 37.78 38.33 1,550 +0.78(+2.06%)
May 02, 2011 37.55 37.55 37.55 37.55 1,010 +0.13(+0.35%)
Apr 29, 2011 37.51 37.51 37.32 37.42 2,435 -0.27(-0.73%)
Apr 28, 2011 37.70 37.95 37.45 37.69 850 +0.08(+0.22%)
Apr 27, 2011 37.79 37.79 37.61 37.61 1,600 -0.42(-1.10%)
Apr 26, 2011 37.86 38.15 37.86 38.03 4,950 +0.10(+0.25%)
Apr 25, 2011 38.09 38.16 37.93 37.93 1,113 -0.01(-0.01%)
Apr 21, 2011 38.27 38.27 37.91 37.94 1,700 -0.33(-0.87%)
Apr 20, 2011 38.66 38.69 38.27 38.27 1,200 -0.87(-2.22%)
Apr 19, 2011 39.60 39.60 39.14 39.14 900 -0.38(-0.96%)
Apr 18, 2011 39.22 39.76 39.22 39.52 2,182 +0.89(+2.30%)
Apr 15, 2011 38.89 38.89 38.57 38.63 5,400 -0.69(-1.75%)
Apr 14, 2011 39.71 39.71 39.16 39.32 6,200 -0.31(-0.78%)
Apr 13, 2011 39.78 40.04 39.53 39.63 20,050 -0.42(-1.05%)
Apr 12, 2011 39.23 40.11 39.23 40.05 17,984 +1.29(+3.33%)
Apr 11, 2011 37.77 38.76 37.70 38.76 15,520 +1.35(+3.60%)
Apr 08, 2011 38.17 38.20 37.41 37.41 10,287 -1.05(-2.74%)
Apr 07, 2011 38.99 39.00 38.47 38.47 10,097 -0.60(-1.54%)
Apr 06, 2011 39.07 39.25 38.90 39.07 1,000 -0.18(-0.46%)
Apr 05, 2011 39.40 39.40 39.09 39.25 2,375 +0.14(+0.36%)
Apr 04, 2011 39.25 39.37 39.11 39.11 1,580 -0.17(-0.44%)
Apr 01, 2011 39.69 39.69 39.28 39.28 700 -1.63(-3.98%)
Mar 30, 2011 40.91 40.91 40.91 40.91 0 +0.11(+0.27%)
Mar 29, 2011 40.87 40.87 40.80 40.80 340 -0.05(-0.12%)
Mar 28, 2011 41.05 41.05 40.85 40.85 220 +0.53(+1.31%)
Mar 25, 2011 40.31 40.32 40.31 40.32 700 -0.12(-0.30%)
Mar 24, 2011 40.20 40.55 39.97 40.44 1,790 +0.05(+0.13%)
Mar 23, 2011 40.18 40.39 40.01 40.39 3,420 -0.16(-0.39%)
Mar 22, 2011 40.98 40.98 40.55 40.55 2,513 -0.85(-2.06%)
Mar 21, 2011 41.37 41.40 41.37 41.40 7,450 -0.28(-0.67%)
Mar 18, 2011 41.96 41.96 41.66 41.68 2,000 -0.03(-0.07%)
Mar 17, 2011 42.15 42.15 41.62 41.71 1,640 -1.38(-3.20%)
Mar 16, 2011 42.74 43.23 42.59 43.09 2,400 -0.38(-0.87%)
Mar 15, 2011 43.03 43.53 41.74 43.47 11,136 +1.73(+4.14%)
Mar 14, 2011 42.09 42.13 41.74 41.74 5,100 +0.01(+0.04%)
Mar 11, 2011 42.32 42.32 41.67 41.73 13,019 +0.43(+1.04%)
Mar 10, 2011 40.89 41.70 40.81 41.30 14,700 +0.86(+2.13%)
Mar 09, 2011 39.89 40.43 39.89 40.43 8,137 +0.24(+0.60%)
Mar 08, 2011 40.10 40.50 40.02 40.19 5,561 +0.17(+0.42%)
Mar 07, 2011 39.47 40.08 39.47 40.02 11,385 -0.13(-0.32%)
Mar 04, 2011 40.53 40.69 40.15 40.15 21,017 -1.34(-3.23%)
Mar 03, 2011 41.74 41.74 41.41 41.49 12,780 +0.16(+0.39%)
Mar 02, 2011 42.05 42.18 41.33 41.33 4,926 -0.93(-2.20%)
Mar 01, 2011 43.25 43.25 42.26 42.26 2,700 -1.35(-3.10%)
Feb 28, 2011 43.33 43.61 43.15 43.61 4,009 +0.44(+1.02%)
Feb 25, 2011 43.55 43.61 43.17 43.17 4,000 -0.97(-2.20%)
Feb 24, 2011 42.47 44.14 42.35 44.14 9,890 +0.99(+2.29%)
Feb 23, 2011 43.81 43.81 42.29 43.15 19,280 -1.27(-2.86%)
Feb 22, 2011 43.85 44.96 43.85 44.42 6,673 -2.93(-6.19%)
Feb 18, 2011 47.35 47.35 47.35 47.35 100 +0.00(+0.00%)
Feb 17, 2011 47.85 47.85 47.35 47.35 1,770 -0.83(-1.72%)
Feb 16, 2011 48.00 48.18 48.00 48.18 9,792 +0.84(+1.77%)
Feb 15, 2011 47.34 47.34 47.34 47.34 426 +0.45(+0.96%)
Feb 14, 2011 46.85 46.89 46.85 46.89 700 -0.05(-0.11%)
Feb 11, 2011 46.99 46.99 46.94 46.94 586 +0.34(+0.73%)
Feb 10, 2011 46.60 46.60 46.60 46.60 100 -0.23(-0.49%)
Feb 09, 2011 46.83 46.83 46.83 46.83 278 +0.13(+0.28%)
Feb 08, 2011 47.00 47.00 46.70 46.70 510 +0.16(+0.34%)
Feb 07, 2011 46.21 46.54 46.03 46.54 1,490 +0.55(+1.20%)
Feb 04, 2011 44.90 46.06 44.90 45.99 929 +0.71(+1.57%)
Feb 03, 2011 44.99 45.45 44.99 45.28 1,095 +0.01(+0.01%)
Feb 02, 2011 44.87 45.27 44.73 45.27 2,081 +0.04(+0.10%)
Feb 01, 2011 44.76 45.23 44.62 45.23 2,245 +0.70(+1.57%)
Jan 31, 2011 46.06 46.10 44.34 44.53 7,876 -1.22(-2.67%)
Jan 28, 2011 46.89 46.89 45.73 45.75 1,676 -1.84(-3.87%)
Jan 27, 2011 47.28 47.60 47.28 47.59 3,050 +0.84(+1.80%)
Jan 26, 2011 47.28 47.28 46.75 46.75 1,600 -0.51(-1.08%)
Jan 25, 2011 47.00 47.26 47.00 47.26 2,945 +0.75(+1.61%)
Jan 24, 2011 46.50 46.65 46.36 46.51 5,137 +0.88(+1.93%)
Jan 20, 2011 45.83 45.63 45.63 45.63 21,900 +1.22(+2.75%)
Jan 19, 2011 44.41 44.41 44.41 44.41 1,500 +0.00(+0.00%)
Jan 14, 2011 44.51 44.41 44.41 44.41 300 -0.01(-0.02%)
Jan 13, 2011 44.42 44.42 44.42 44.42 250 +0.53(+1.21%)
Jan 12, 2011 43.89 43.89 43.89 43.89 700 -0.51(-1.15%)
Jan 11, 2011 44.90 44.90 44.40 44.40 600 -0.85(-1.88%)
Jan 10, 2011 45.16 45.50 45.16 45.25 2,310 -0.89(-1.93%)
Jan 07, 2011 45.36 46.14 45.36 46.14 500 +1.16(+2.58%)
Jan 06, 2011 44.98 44.98 44.98 44.98 360 -0.07(-0.16%)
Jan 05, 2011 45.74 45.74 44.96 45.05 2,900 -0.21(-0.46%)
Jan 04, 2011 44.90 45.65 44.90 45.26 4,264 +1.43(+3.26%)
Jan 03, 2011 43.83 43.83 43.83 43.83 430 -0.48(-1.08%)
Dec 31, 2010 45.47 45.47 44.31 44.31 2,250 -1.04(-2.29%)
Dec 30, 2010 45.18 45.35 45.18 45.35 250 +0.96(+2.16%)
Dec 29, 2010 44.35 44.40 44.35 44.39 3,050 +0.14(+0.31%)
Dec 28, 2010 44.25 44.25 44.25 44.25 350 -0.34(-0.76%)
Dec 27, 2010 44.59 44.59 44.59 44.59 200 +0.44(+1.00%)
Dec 23, 2010 44.44 44.44 44.15 44.15 900 -0.71(-1.58%)
Dec 22, 2010 44.86 44.86 44.86 44.86 600 -0.37(-0.82%)
Dec 21, 2010 45.11 45.23 45.11 45.23 411 -0.30(-0.66%)
Dec 20, 2010 45.70 45.70 45.45 45.53 700 -0.12(-0.26%)
Dec 17, 2010 45.65 45.65 45.65 45.65 100 -0.31(-0.67%)
Dec 16, 2010 45.96 45.96 45.96 45.96 430 +0.51(+1.12%)
Dec 15, 2010 45.54 45.54 45.45 45.45 3,468 -0.17(-0.37%)
Dec 13, 2010 45.62 45.62 45.62 45.62 100 -0.44(-0.96%)
Dec 10, 2010 46.10 46.10 46.06 46.06 500 +0.53(+1.17%)
Dec 09, 2010 45.90 46.01 45.52 45.53 6,629 -0.10(-0.23%)
Dec 08, 2010 45.90 45.90 45.58 45.63 400 -0.18(-0.39%)
Dec 07, 2010 45.61 45.81 45.54 45.81 3,220 +0.55(+1.22%)
Dec 06, 2010 45.30 45.30 45.26 45.26 741 +0.13(+0.29%)
Dec 03, 2010 46.10 46.10 45.13 45.13 4,115 -0.82(-1.78%)
Dec 02, 2010 46.50 46.50 45.93 45.95 2,857 -0.82(-1.76%)
Dec 01, 2010 47.35 47.35 46.77 46.77 3,163 -1.33(-2.77%)
Nov 30, 2010 47.48 48.11 47.48 48.10 3,185 +0.77(+1.64%)
Nov 29, 2010 48.31 48.31 47.33 47.33 1,200 -0.97(-2.00%)
Nov 24, 2010 48.29 48.29 48.29 48.29 0 -1.53(-3.07%)
Nov 23, 2010 49.87 49.87 49.82 49.82 500 +0.32(+0.65%)
Nov 19, 2010 49.50 49.50 49.50 49.50 0 -0.34(-0.68%)
Nov 17, 2010 49.84 49.84 49.84 49.84 0 +0.82(+1.67%)
Nov 16, 2010 48.50 49.02 48.50 49.02 10,065 +1.94(+4.12%)
Nov 15, 2010 47.08 47.08 47.08 47.08 650 -0.53(-1.11%)
Nov 12, 2010 47.09 47.61 47.09 47.61 2,400 +1.99(+4.36%)
Nov 11, 2010 45.62 45.62 45.62 45.62 145 -0.12(-0.26%)
Nov 10, 2010 46.10 46.40 45.62 45.74 5,268 -0.97(-2.08%)
Nov 09, 2010 46.04 46.71 46.02 46.71 6,700 +0.56(+1.21%)
Nov 08, 2010 46.13 46.15 46.13 46.15 2,270 +0.15(+0.33%)
Nov 05, 2010 46.37 46.62 46.00 46.00 6,482 -0.25(-0.54%)
Nov 04, 2010 46.49 46.49 46.25 46.25 2,300 -1.13(-2.38%)
Nov 03, 2010 47.68 48.16 47.05 47.38 1,125 -0.59(-1.23%)
Nov 02, 2010 48.06 48.11 47.97 47.97 3,790 -0.49(-1.01%)
Nov 01, 2010 48.16 48.46 48.16 48.46 3,750 -1.16(-2.34%)
Oct 29, 2010 49.62 49.62 49.62 49.62 2,000 +0.69(+1.41%)
Oct 28, 2010 48.93 48.93 48.93 48.93 580 -0.17(-0.35%)
Oct 27, 2010 49.49 49.74 49.10 49.10 3,140 +0.32(+0.66%)
Oct 25, 2010 48.36 48.78 48.36 48.78 4,400 -0.48(-0.97%)
Oct 22, 2010 49.24 49.26 49.24 49.26 420 -0.77(-1.54%)
Oct 21, 2010 49.65 50.04 49.65 50.03 1,000 +1.23(+2.52%)
Oct 20, 2010 50.19 50.19 48.80 48.80 1,210 -1.48(-2.94%)
Oct 19, 2010 49.92 50.30 49.92 50.28 1,250 +2.17(+4.51%)
Oct 18, 2010 48.23 48.23 48.11 48.11 565 -1.01(-2.06%)
Oct 15, 2010 48.50 49.12 48.50 49.12 950 +0.82(+1.70%)
Oct 14, 2010 47.96 48.30 47.96 48.30 750 +0.30(+0.62%)
Oct 13, 2010 48.24 48.24 47.79 48.00 2,389 -0.77(-1.58%)
Oct 12, 2010 49.00 49.05 48.67 48.77 1,300 +0.14(+0.29%)
Oct 11, 2010 48.47 48.63 48.47 48.63 1,030 +0.50(+1.04%)
Oct 08, 2010 48.13 48.88 47.58 48.13 5,613 -0.92(-1.88%)
Oct 07, 2010 47.43 49.12 47.43 49.05 2,535 +1.14(+2.38%)
Oct 06, 2010 48.15 48.40 47.50 47.91 5,050 -0.29(-0.60%)
Oct 05, 2010 48.48 48.48 48.20 48.20 220 -0.68(-1.39%)
Oct 04, 2010 48.51 48.88 48.51 48.88 590 -0.27(-0.55%)
Oct 01, 2010 49.15 49.24 49.14 49.15 2,950 -1.29(-2.56%)
Sep 30, 2010 50.46 50.73 50.44 50.44 2,400 -1.07(-2.08%)
Sep 29, 2010 51.51 51.51 51.51 51.51 100 -1.05(-2.00%)
Sep 24, 2010 53.16 52.56 52.56 52.56 600 -1.15(-2.15%)
Sep 23, 2010 53.80 53.80 53.71 53.71 300 -0.21(-0.38%)
Sep 22, 2010 53.17 54.40 53.17 53.92 2,289 +0.14(+0.26%)
Sep 21, 2010 53.01 53.78 53.01 53.78 1,200 +0.21(+0.39%)
Sep 20, 2010 53.57 53.57 53.57 53.57 205 +0.52(+0.98%)
Sep 16, 2010 53.05 53.05 53.05 53.05 500 +0.73(+1.40%)
Sep 15, 2010 52.32 52.32 52.32 52.32 200 +0.73(+1.42%)
Sep 14, 2010 51.47 51.74 50.83 51.59 2,500 +0.23(+0.45%)
Sep 13, 2010 51.10 51.36 50.90 51.36 1,260 -0.57(-1.10%)
Sep 10, 2010 52.50 52.50 51.90 51.93 5,600 -1.20(-2.26%)
Sep 09, 2010 53.13 53.13 53.13 53.13 150 -0.24(-0.45%)
Sep 07, 2010 53.98 53.37 53.37 53.37 1,700 +1.00(+1.91%)
Sep 03, 2010 52.33 52.37 52.33 52.37 485 -0.75(-1.41%)
Sep 02, 2010 53.52 53.52 53.12 53.12 300 +0.16(+0.30%)
Sep 01, 2010 53.43 53.43 52.96 52.96 1,100 -2.11(-3.83%)
Aug 31, 2010 53.42 55.12 53.42 55.07 2,385 +1.79(+3.36%)
Aug 30, 2010 53.28 53.28 53.28 53.28 400 +0.41(+0.78%)
Aug 27, 2010 52.87 54.30 52.87 52.87 8,580 -1.50(-2.76%)
Aug 25, 2010 55.08 54.37 54.37 54.37 1,200 -0.75(-1.36%)
Aug 24, 2010 54.87 55.12 54.74 55.12 7,250 +0.88(+1.62%)
Aug 23, 2010 53.64 54.24 53.52 54.24 1,510 +0.56(+1.04%)
Aug 20, 2010 53.49 53.68 53.49 53.68 300 +0.41(+0.77%)
Aug 19, 2010 53.27 53.27 53.27 53.27 250 +0.73(+1.39%)
Aug 18, 2010 53.33 53.33 52.52 52.54 1,580 +0.45(+0.86%)
Aug 17, 2010 52.11 52.11 52.09 52.09 465 -0.39(-0.74%)
Aug 16, 2010 52.63 52.63 52.48 52.48 1,850 +0.18(+0.34%)
Aug 13, 2010 52.30 52.30 52.30 52.30 100 +0.09(+0.17%)
Aug 12, 2010 51.68 52.21 51.68 52.21 3,031 +1.41(+2.78%)
Aug 11, 2010 50.07 50.80 50.07 50.80 2,750 +1.07(+2.15%)
Aug 10, 2010 49.92 49.92 49.22 49.73 2,381 +0.98(+2.01%)
Aug 09, 2010 48.75 48.75 48.75 48.75 200 -0.17(-0.35%)
Aug 06, 2010 48.92 48.92 48.35 48.92 1,600 +0.75(+1.56%)
Aug 05, 2010 48.38 48.38 48.11 48.17 3,600 +0.14(+0.29%)
Aug 04, 2010 48.19 48.19 48.03 48.03 325 +0.07(+0.15%)
Aug 03, 2010 48.21 48.54 47.90 47.96 5,600 -0.59(-1.22%)
Aug 02, 2010 48.96 48.96 48.43 48.55 18,730 -1.64(-3.27%)
Jul 30, 2010 50.19 51.14 50.17 50.19 1,800 -0.52(-1.03%)
Jul 29, 2010 50.76 50.76 50.71 50.71 200 -1.14(-2.20%)
Jul 28, 2010 51.85 51.85 51.85 51.85 3,100 +0.66(+1.29%)
Jul 27, 2010 50.50 51.47 50.50 51.19 5,000 +1.11(+2.22%)
Jul 26, 2010 50.22 50.22 50.05 50.08 9,400 +0.00(+0.00%)
Jul 23, 2010 50.10 50.10 50.08 50.08 900 +0.06(+0.12%)
Jul 22, 2010 50.41 50.41 50.02 50.02 1,100 -1.64(-3.17%)
Jul 21, 2010 51.61 51.66 51.61 51.66 200 +0.59(+1.16%)
Jul 20, 2010 51.16 51.30 51.07 51.07 2,800 -0.83(-1.60%)
Jul 19, 2010 51.00 51.90 50.82 51.90 17,300 -0.15(-0.29%)
Jul 16, 2010 52.05 52.41 51.99 52.05 18,524 +0.71(+1.38%)
Jul 15, 2010 51.21 51.78 51.21 51.34 19,900 -0.08(-0.16%)
Jul 14, 2010 51.41 52.86 50.86 51.42 33,450 +0.15(+0.28%)
Jul 13, 2010 51.20 51.29 51.12 51.27 6,550 -1.40(-2.65%)
Jul 12, 2010 52.11 52.68 52.04 52.67 4,500 +0.28(+0.53%)
Jul 09, 2010 52.39 52.39 51.64 52.39 2,087 +0.43(+0.83%)
Jul 08, 2010 52.78 52.78 51.96 51.96 1,750 -0.86(-1.62%)
Jul 07, 2010 53.43 53.43 52.80 52.82 16,100 -1.68(-3.09%)
Jul 06, 2010 53.76 54.53 53.40 54.50 650 -0.30(-0.55%)
Jul 02, 2010 54.80 54.80 54.14 54.80 2,435 +0.70(+1.29%)
Jul 01, 2010 53.94 54.20 53.94 54.10 2,298 +2.02(+3.88%)
Jun 30, 2010 51.71 52.50 51.71 52.08 650 +0.02(+0.03%)
Jun 29, 2010 52.15 52.35 52.04 52.06 38,970 +2.32(+4.67%)
Jun 25, 2010 49.74 50.92 49.68 49.74 3,900 -1.77(-3.44%)
Jun 24, 2010 51.78 52.16 51.51 51.51 2,400 +0.10(+0.19%)
Jun 23, 2010 51.41 51.41 51.41 51.41 690 +0.63(+1.25%)
Jun 22, 2010 50.78 50.78 50.78 50.78 200 +0.17(+0.33%)
Jun 21, 2010 49.95 50.61 49.95 50.61 8,800 +0.33(+0.66%)
Jun 18, 2010 50.28 50.53 50.28 50.28 35,100 -0.33(-0.65%)
Jun 17, 2010 50.09 50.66 50.03 50.61 45,900 +0.58(+1.16%)
Jun 16, 2010 50.72 50.73 50.00 50.03 9,125 -0.39(-0.77%)
Jun 15, 2010 50.74 50.74 50.42 50.42 1,704 -1.34(-2.59%)
Jun 14, 2010 51.72 51.76 51.72 51.76 400 -0.88(-1.67%)
Jun 11, 2010 52.00 52.64 51.61 52.64 1,900 +1.46(+2.85%)
Jun 10, 2010 51.29 51.42 51.00 51.18 2,474 -1.37(-2.61%)
Jun 09, 2010 52.65 52.66 52.04 52.55 1,752 -1.60(-2.95%)
Jun 08, 2010 54.28 54.28 54.10 54.15 394 +0.05(+0.09%)
Jun 07, 2010 54.44 54.44 53.62 54.10 1,925 -0.27(-0.49%)
Jun 04, 2010 54.37 54.37 52.67 54.37 132,100 +2.48(+4.78%)
Jun 03, 2010 53.28 53.28 51.82 51.89 60,200 -0.75(-1.42%)
Jun 02, 2010 53.34 53.34 52.64 52.64 2,367 -0.97(-1.81%)
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.