Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

DB Gold -1X ETN Powershares (NY: DGZ )

8.875 -0.090 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 10.20 10.20 9.740 9.870 891 -0.26(-2.55%)
Aug 28, 2020 10.04 10.13 10.04 10.13 1,000 +0.11(+1.14%)
Aug 27, 2020 10.01 10.03 10.01 10.01 129 -0.10(-1.01%)
Aug 26, 2020 10.20 10.20 10.12 10.12 321 +0.10(+0.96%)
Aug 25, 2020 9.830 10.02 9.830 10.02 395 +0.03(+0.30%)
Aug 24, 2020 9.995 9.995 9.860 9.990 498 +0.00(+0.00%)
Aug 21, 2020 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Aug 20, 2020 10.42 10.42 9.970 9.990 2,826 +0.09(+0.91%)
Aug 19, 2020 10.00 10.00 9.900 9.900 320 -0.08(-0.80%)
Aug 18, 2020 9.874 10.53 9.874 9.980 8,861 +0.11(+1.13%)
Aug 17, 2020 9.940 10.07 9.865 9.868 4,395 -0.24(-2.39%)
Aug 14, 2020 10.12 10.18 9.880 10.11 1,000 -0.38(-3.62%)
Aug 13, 2020 10.45 10.58 10.45 10.49 1,122 +0.21(+2.09%)
Aug 12, 2020 10.15 10.28 10.15 10.28 7,252 +0.03(+0.24%)
Aug 11, 2020 10.08 10.98 10.04 10.25 21,420 +0.51(+5.25%)
Aug 10, 2020 9.820 9.820 9.620 9.738 3,500 -0.08(-0.83%)
Aug 07, 2020 9.670 9.820 9.610 9.820 2,700 +0.03(+0.26%)
Aug 06, 2020 9.610 10.27 9.610 9.795 22,334 +0.19(+1.93%)
Aug 05, 2020 9.800 9.800 9.610 9.610 3,687 -0.11(-1.08%)
Aug 04, 2020 9.890 9.890 9.715 9.715 1,579 -0.38(-3.73%)
Aug 03, 2020 9.860 10.21 9.715 10.09 4,001 -0.01(-0.13%)
Jul 31, 2020 10.10 10.13 10.10 10.11 6,700 -0.00(-0.05%)
Jul 30, 2020 9.720 10.17 9.700 10.11 10,534 +0.25(+2.59%)
Jul 29, 2020 9.800 9.955 9.800 9.855 35,736 -0.05(-0.55%)
Jul 28, 2020 9.730 10.03 9.730 9.910 39,708 +0.24(+2.52%)
Jul 27, 2020 9.590 9.710 9.530 9.666 7,816 -0.20(-2.06%)
Jul 24, 2020 9.870 9.870 9.870 9.870 2,400 -0.09(-0.90%)
Jul 23, 2020 10.00 10.00 9.790 9.960 6,816 -0.02(-0.20%)
Jul 22, 2020 9.997 9.997 9.980 9.980 316 -0.18(-1.80%)
Jul 21, 2020 10.17 10.17 10.14 10.16 772 -0.13(-1.23%)
Jul 20, 2020 10.30 10.30 10.29 10.29 210 -0.04(-0.39%)
Jul 17, 2020 10.37 10.37 10.31 10.33 1,600 -0.08(-0.78%)
Jul 16, 2020 10.35 10.41 10.35 10.41 484 +0.12(+1.18%)
Jul 15, 2020 10.32 10.32 10.28 10.29 3,600 -0.01(-0.13%)
Jul 14, 2020 10.33 10.33 10.30 10.30 2,086 -0.04(-0.40%)
Jul 13, 2020 10.34 10.34 10.34 10.34 0 -0.01(-0.10%)
Jul 10, 2020 10.37 10.37 10.33 10.36 2,000 +0.03(+0.29%)
Jul 09, 2020 10.34 10.34 10.32 10.32 472 +0.07(+0.68%)
Jul 08, 2020 10.29 10.29 10.21 10.26 1,186 -0.13(-1.25%)
Jul 07, 2020 10.44 10.44 10.38 10.38 144 -0.09(-0.81%)
Jul 06, 2020 10.44 10.47 10.44 10.47 1,123 -0.04(-0.43%)
Jul 02, 2020 10.53 10.53 10.49 10.52 700 -0.02(-0.19%)
Jul 01, 2020 10.56 10.60 10.52 10.53 4,701 +0.13(+1.25%)
Jun 30, 2020 10.40 10.40 10.40 10.40 7 -0.16(-1.51%)
Jun 29, 2020 10.54 10.56 10.54 10.56 1,865 -0.03(-0.24%)
Jun 26, 2020 10.71 10.71 10.48 10.59 10,300 -0.03(-0.25%)
Jun 25, 2020 10.61 10.62 10.61 10.62 302 -0.02(-0.23%)
Jun 24, 2020 10.52 10.64 10.52 10.64 379 +0.02(+0.20%)
Jun 23, 2020 10.58 10.69 10.58 10.62 1,452 -0.11(-1.03%)
Jun 22, 2020 10.65 10.73 10.65 10.73 202 -0.04(-0.37%)
Jun 19, 2020 10.77 10.92 10.75 10.77 1,200 -0.15(-1.37%)
Jun 18, 2020 10.91 10.92 10.91 10.92 431 +0.00(+0.03%)
Jun 17, 2020 10.86 10.92 10.86 10.92 167 -0.02(-0.17%)
Jun 16, 2020 10.88 10.94 10.86 10.94 1,213 +0.02(+0.18%)
Jun 15, 2020 10.85 11.09 10.85 10.91 1,181 +0.02(+0.23%)
Jun 12, 2020 10.74 10.89 10.74 10.89 300 +0.02(+0.14%)
Jun 11, 2020 10.90 10.90 10.80 10.88 2,158 -0.01(-0.09%)
Jun 10, 2020 10.87 11.06 10.87 10.88 396 -0.14(-1.27%)
Jun 09, 2020 11.41 11.41 11.03 11.03 1,240 -0.08(-0.77%)
Jun 08, 2020 11.35 11.35 10.91 11.11 1,843 -0.16(-1.42%)
Jun 05, 2020 11.14 11.30 11.14 11.27 5,100 +0.20(+1.82%)
Jun 04, 2020 11.11 11.12 10.95 11.07 1,402 -0.06(-0.55%)
Jun 03, 2020 11.24 11.26 11.07 11.13 6,375 +0.02(+0.18%)
Jun 02, 2020 11.07 11.11 10.97 11.11 803 +0.22(+2.07%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.