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 (%)
Jul 29, 2016 157.32 158.26 153.99 154.02 11,017 -1.74(-1.11%)
Jul 28, 2016 152.90 156.45 151.69 155.76 28,639 +4.27(+2.82%)
Jul 27, 2016 146.85 153.00 145.85 151.49 41,337 +4.40(+2.99%)
Jul 26, 2016 146.42 148.30 146.42 147.09 6,355 +0.69(+0.47%)
Jul 25, 2016 145.00 146.58 144.41 146.40 30,170 +5.23(+3.70%)
Jul 22, 2016 140.00 142.80 140.00 141.17 16,602 +1.48(+1.06%)
Jul 21, 2016 134.02 139.69 134.02 139.69 14,504 +5.01(+3.72%)
Jul 20, 2016 137.81 139.09 132.10 134.68 17,695 -0.62(-0.46%)
Jul 19, 2016 133.50 135.30 133.01 135.30 2,677 +2.80(+2.11%)
Jul 18, 2016 133.06 134.81 132.50 132.50 5,338 +3.03(+2.34%)
Jul 15, 2016 128.80 130.33 128.00 129.47 3,084 -1.63(-1.24%)
Jul 14, 2016 131.65 133.58 130.30 131.10 5,873 -2.86(-2.14%)
Jul 13, 2016 128.50 135.30 126.50 133.96 17,623 +8.11(+6.44%)
Jul 12, 2016 130.00 130.65 125.00 125.86 7,316 -11.50(-8.37%)
Jul 11, 2016 130.02 137.36 130.02 137.36 13,347 +3.89(+2.91%)
Jul 08, 2016 130.00 131.79 129.86 133.47 8,462 +0.96(+0.72%)
Jul 07, 2016 118.34 133.98 118.34 132.51 25,633 +10.33(+8.45%)
Jul 06, 2016 127.50 129.25 122.09 122.18 8,292 -3.13(-2.50%)
Jul 05, 2016 122.74 127.00 122.19 125.31 16,069 +9.86(+8.54%)
Jul 01, 2016 118.25 115.45 115.45 115.45 5,500 -2.44(-2.07%)
Jun 30, 2016 117.17 119.50 115.00 117.89 21,928 +2.99(+2.60%)
Jun 29, 2016 120.19 120.19 113.70 114.90 14,236 -5.80(-4.81%)
Jun 28, 2016 120.61 124.00 120.52 120.70 8,582 -4.80(-3.82%)
Jun 27, 2016 125.87 128.50 125.13 125.50 26,037 +0.18(+0.15%)
Jun 24, 2016 131.17 131.17 123.10 125.32 15,490 +4.12(+3.40%)
Jun 23, 2016 122.46 124.13 121.15 121.20 4,709 -3.36(-2.70%)
Jun 22, 2016 122.89 127.93 120.75 124.56 17,183 +1.71(+1.39%)
Jun 21, 2016 126.44 126.98 122.84 122.85 1,864 -0.15(-0.12%)
Jun 20, 2016 124.87 125.46 123.00 123.00 8,017 -4.44(-3.48%)
Jun 17, 2016 132.14 132.18 124.00 127.44 12,723 -7.76(-5.74%)
Jun 16, 2016 133.55 136.00 132.73 135.20 22,259 +4.15(+3.17%)
Jun 15, 2016 130.00 132.00 126.25 131.05 13,440 +3.43(+2.69%)
Jun 14, 2016 127.00 128.99 126.82 127.62 5,402 +0.62(+0.49%)
Jun 13, 2016 126.38 128.50 125.00 127.00 6,713 +0.96(+0.76%)
Jun 10, 2016 122.91 126.48 122.45 126.04 21,747 +5.35(+4.43%)
Jun 09, 2016 118.31 121.77 118.31 120.69 19,295 +3.17(+2.70%)
Jun 08, 2016 118.99 120.01 116.82 117.52 31,498 -2.58(-2.15%)
Jun 07, 2016 121.01 122.00 120.10 120.10 12,439 -2.40(-1.96%)
Jun 06, 2016 125.99 125.99 121.50 122.50 11,925 -4.17(-3.29%)
Jun 03, 2016 125.00 127.27 125.00 126.67 8,747 +1.97(+1.58%)
Jun 02, 2016 127.10 128.50 123.53 124.70 14,624 +0.48(+0.39%)
Jun 01, 2016 127.01 129.99 124.22 124.22 13,246 -1.00(-0.80%)
May 31, 2016 122.18 125.99 119.66 125.22 17,204 +3.22(+2.64%)
May 27, 2016 124.99 122.00 122.00 122.00 7,100 -0.25(-0.20%)
May 26, 2016 119.00 122.70 119.00 122.25 12,727 +2.32(+1.93%)
May 25, 2016 122.88 124.59 119.93 119.93 26,134 -4.05(-3.27%)
May 24, 2016 125.00 126.30 123.40 123.98 5,088 -3.32(-2.61%)
May 23, 2016 130.28 130.47 126.98 127.30 8,122 +1.93(+1.54%)
May 20, 2016 124.70 128.39 123.67 125.37 6,969 +0.67(+0.54%)
May 19, 2016 129.99 131.00 123.91 124.70 19,161 -0.50(-0.40%)
May 18, 2016 123.94 125.75 119.77 125.20 15,726 +4.62(+3.83%)
May 17, 2016 122.94 123.75 120.30 120.58 21,926 -2.17(-1.77%)
May 16, 2016 127.00 127.00 122.75 122.75 16,022 -8.66(-6.59%)
May 13, 2016 130.43 132.99 130.00 131.41 6,158 +2.28(+1.77%)
May 12, 2016 130.48 134.05 128.64 129.13 39,117 -1.87(-1.43%)
May 11, 2016 138.96 140.48 129.77 131.00 39,581 -6.65(-4.83%)
May 10, 2016 143.85 143.85 137.47 137.65 13,221 -6.21(-4.32%)
May 09, 2016 136.94 144.50 135.50 143.86 22,918 +5.45(+3.94%)
May 06, 2016 141.50 141.67 134.50 138.41 11,257 -1.13(-0.81%)
May 05, 2016 133.79 141.00 132.74 139.54 19,826 -1.22(-0.86%)
May 04, 2016 140.55 144.37 135.13 140.76 27,673 +0.11(+0.08%)
May 03, 2016 139.88 142.99 138.03 140.65 42,274 +6.58(+4.91%)
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.