Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

DB Energy Fund Invesco (NY: DBE )

20.04 -0.10 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 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 (%)
Mar 31, 2020 8.040 8.040 7.763 7.763 71,653 -0.15(-1.93%)
Mar 30, 2020 7.935 7.935 7.658 7.916 60,369 -0.04(-0.48%)
Mar 27, 2020 7.801 7.973 7.801 7.954 56,902 +0.03(+0.36%)
Mar 26, 2020 7.973 8.078 7.782 7.925 101,910 -0.13(-1.66%)
Mar 25, 2020 7.878 8.088 7.782 8.059 48,850 +0.31(+3.95%)
Mar 24, 2020 7.772 7.897 7.677 7.753 28,682 +0.11(+1.37%)
Mar 23, 2020 7.505 7.648 7.409 7.648 51,728 -0.04(-0.50%)
Mar 20, 2020 7.811 7.887 7.581 7.686 60,877 -0.12(-1.59%)
Mar 19, 2020 7.476 7.925 7.371 7.811 115,646 +0.39(+5.28%)
Mar 18, 2020 7.696 7.715 7.141 7.419 93,493 -0.48(-6.05%)
Mar 17, 2020 8.069 8.203 7.868 7.897 56,323 -0.15(-1.92%)
Mar 16, 2020 8.126 8.289 8.040 8.051 95,821 -0.86(-9.64%)
Mar 13, 2020 9.025 9.187 8.738 8.910 129,077 +0.12(+1.41%)
Mar 12, 2020 8.987 9.044 8.604 8.786 102,247 -0.48(-5.16%)
Mar 11, 2020 9.445 9.445 9.216 9.264 157,963 -0.21(-2.22%)
Mar 10, 2020 9.359 9.512 9.206 9.474 508,845 +0.58(+6.56%)
Mar 09, 2020 8.977 9.235 8.771 8.891 211,807 -1.45(-14.05%)
Mar 06, 2020 10.70 10.72 10.28 10.34 88,492 -0.66(-6.00%)
Mar 05, 2020 11.17 11.23 10.95 11.00 48,856 -0.26(-2.29%)
Mar 04, 2020 11.35 11.41 11.16 11.26 125,109 +0.06(+0.51%)
Mar 03, 2020 11.31 11.47 11.07 11.20 522,678 -0.04(-0.33%)
Mar 02, 2020 10.97 11.24 10.87 11.24 98,117 +0.44(+4.06%)
Feb 28, 2020 10.79 10.82 10.63 10.80 31,380 -0.23(-2.12%)
Feb 27, 2020 10.99 11.16 10.91 11.04 24,029 -0.28(-2.49%)
Feb 26, 2020 11.51 11.64 11.26 11.32 70,307 -0.23(-1.99%)
Feb 25, 2020 11.90 11.90 11.55 11.55 31,566 -0.35(-2.97%)
Feb 24, 2020 11.81 11.95 11.74 11.90 49,362 -0.32(-2.66%)
Feb 21, 2020 12.17 12.25 12.12 12.23 26,987 -0.11(-0.85%)
Feb 20, 2020 12.39 12.52 12.33 12.33 11,704 -0.06(-0.46%)
Feb 19, 2020 12.33 12.44 12.28 12.39 18,584 +0.17(+1.41%)
Feb 18, 2020 12.00 12.24 12.00 12.22 65,275 +0.02(+0.16%)
Feb 14, 2020 12.15 12.20 12.10 12.20 21,756 +0.07(+0.59%)
Feb 13, 2020 12.13 12.16 12.07 12.13 58,462 -0.00(-0.04%)
Feb 12, 2020 12.11 12.14 12.04 12.13 27,853 +0.28(+2.34%)
Feb 11, 2020 11.89 11.89 11.80 11.85 73,390 +0.11(+0.90%)
Feb 10, 2020 11.81 11.82 11.74 11.75 29,390 -0.18(-1.53%)
Feb 07, 2020 11.97 12.03 11.92 11.93 17,677 -0.09(-0.79%)
Feb 06, 2020 11.94 12.05 11.94 12.03 20,667 +0.05(+0.40%)
Feb 05, 2020 12.00 12.08 11.90 11.98 121,220 +0.26(+2.20%)
Feb 04, 2020 11.87 11.87 11.69 11.72 1,949,341 +0.05(+0.41%)
Feb 03, 2020 11.85 11.94 11.67 11.67 44,274 -0.36(-3.02%)
Jan 31, 2020 12.04 12.13 11.95 12.04 79,705 -0.21(-1.72%)
Jan 30, 2020 12.14 12.25 12.04 12.25 133,480 -0.14(-1.16%)
Jan 29, 2020 12.49 12.49 12.37 12.39 20,830 -0.07(-0.54%)
Jan 28, 2020 12.36 12.51 12.33 12.46 26,744 +0.16(+1.32%)
Jan 27, 2020 12.29 12.41 12.22 12.29 302,987 -0.33(-2.65%)
Jan 24, 2020 12.72 12.74 12.56 12.63 17,049 -0.28(-2.15%)
Jan 23, 2020 12.85 12.93 12.78 12.91 37,509 -0.20(-1.50%)
Jan 22, 2020 13.25 13.25 13.06 13.10 32,799 -0.26(-1.97%)
Jan 21, 2020 13.39 13.45 13.36 13.37 10,403 -0.13(-0.99%)
Jan 17, 2020 13.46 13.50 13.43 13.50 4,811 -0.01(-0.07%)
Jan 16, 2020 13.52 13.58 13.48 13.51 5,705 +0.04(+0.28%)
Jan 15, 2020 13.52 13.53 13.38 13.47 7,544 -0.13(-0.98%)
Jan 14, 2020 13.65 13.65 13.57 13.60 18,840 +0.06(+0.45%)
Jan 13, 2020 13.60 13.60 13.51 13.54 38,766 -0.18(-1.28%)
Jan 10, 2020 13.74 13.77 13.71 13.72 7,740 -0.08(-0.55%)
Jan 09, 2020 13.72 13.80 13.64 13.80 14,562 -0.12(-0.89%)
Jan 08, 2020 14.24 14.24 13.65 13.92 127,277 -0.35(-2.48%)
Jan 07, 2020 14.30 14.34 14.22 14.27 83,704 -0.04(-0.27%)
Jan 06, 2020 14.46 14.48 14.30 14.31 29,634 -0.01(-0.07%)
Jan 03, 2020 14.39 14.44 14.25 14.32 1,492,130 +0.33(+2.39%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.