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 (%)
Sep 30, 2016 123.37 125.00 122.00 123.33 23,966 -1.18(-0.95%)
Sep 29, 2016 128.34 128.90 123.00 124.51 32,062 -6.73(-5.13%)
Sep 28, 2016 138.90 141.90 127.04 131.24 20,678 -11.02(-7.75%)
Sep 27, 2016 142.00 144.39 140.38 142.26 12,894 +5.92(+4.34%)
Sep 26, 2016 137.95 138.10 133.65 136.34 14,334 -4.27(-3.04%)
Sep 23, 2016 133.30 143.25 132.34 140.61 26,574 +7.09(+5.31%)
Sep 22, 2016 131.47 133.52 129.94 133.52 13,752 -1.70(-1.26%)
Sep 21, 2016 140.99 140.99 135.22 135.22 16,232 -10.09(-6.94%)
Sep 20, 2016 149.42 150.86 143.71 145.31 14,702 -1.24(-0.85%)
Sep 19, 2016 145.60 146.91 142.06 146.55 19,355 -0.38(-0.26%)
Sep 16, 2016 148.88 149.43 145.55 146.93 6,776 +3.43(+2.39%)
Sep 15, 2016 144.64 146.00 140.43 143.50 10,989 -1.20(-0.83%)
Sep 14, 2016 141.34 146.00 138.50 144.70 18,322 +7.69(+5.61%)
Sep 13, 2016 135.12 138.54 133.56 137.01 16,659 +6.58(+5.05%)
Sep 12, 2016 137.70 137.70 129.00 130.43 14,812 -0.98(-0.75%)
Sep 09, 2016 128.52 132.00 128.06 131.41 15,388 +7.78(+6.29%)
Sep 08, 2016 129.35 131.30 121.88 123.63 26,621 -10.10(-7.55%)
Sep 07, 2016 136.90 138.66 133.66 133.73 7,678 -3.71(-2.70%)
Sep 06, 2016 141.59 142.51 137.00 137.44 22,219 -3.27(-2.33%)
Sep 02, 2016 143.48 140.71 140.71 140.71 29,300 -6.14(-4.18%)
Sep 01, 2016 144.80 150.00 143.11 146.86 31,675 +6.39(+4.55%)
Aug 31, 2016 132.80 142.00 132.80 140.47 19,467 +9.87(+7.56%)
Aug 30, 2016 125.91 132.00 124.98 130.60 15,722 +4.04(+3.20%)
Aug 29, 2016 129.64 129.64 126.10 126.56 12,813 +0.61(+0.48%)
Aug 26, 2016 125.29 126.64 117.98 125.95 31,392 +1.31(+1.05%)
Aug 25, 2016 127.09 128.06 123.55 124.64 14,681 -2.63(-2.07%)
Aug 24, 2016 121.01 128.14 120.53 127.27 34,192 +9.02(+7.63%)
Aug 23, 2016 125.00 126.19 116.50 118.25 20,739 -3.28(-2.70%)
Aug 22, 2016 118.45 121.53 118.28 121.53 30,211 +10.57(+9.53%)
Aug 19, 2016 111.56 114.00 110.95 110.96 12,824 -0.96(-0.86%)
Aug 18, 2016 117.01 117.59 111.26 111.92 37,654 -8.08(-6.73%)
Aug 17, 2016 123.00 125.25 120.00 120.00 12,578 -1.46(-1.20%)
Aug 16, 2016 127.55 127.55 120.59 121.46 14,144 -4.33(-3.44%)
Aug 15, 2016 131.41 131.41 125.79 125.79 11,795 -7.52(-5.64%)
Aug 12, 2016 139.09 139.53 133.31 133.31 17,941 -9.00(-6.32%)
Aug 11, 2016 153.03 153.03 138.50 142.31 15,100 -13.13(-8.45%)
Aug 10, 2016 146.34 155.67 144.31 155.44 5,402 +9.10(+6.22%)
Aug 09, 2016 144.00 147.20 141.30 146.34 18,652 +1.90(+1.32%)
Aug 08, 2016 150.30 150.30 141.19 144.44 49,799 -6.81(-4.50%)
Aug 05, 2016 154.78 158.21 150.88 151.25 6,875 -1.43(-0.94%)
Aug 04, 2016 161.02 163.45 150.66 152.68 8,438 -7.28(-4.55%)
Aug 03, 2016 171.45 171.45 157.19 159.96 22,563 -10.20(-5.99%)
Aug 02, 2016 163.99 172.18 161.00 170.16 21,299 +3.91(+2.35%)
Aug 01, 2016 159.50 167.72 157.89 166.25 35,601 +12.23(+7.94%)
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%)
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.