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 (%)
Mar 31, 2023 9.720 9.720 9.720 9.720 100 +0.02(+0.21%)
Mar 30, 2023 9.700 9.700 9.700 9.700 0 -0.11(-1.12%)
Mar 29, 2023 9.810 9.810 9.810 9.810 1 +0.04(+0.36%)
Mar 28, 2023 9.805 9.805 9.774 9.774 2,032 +0.02(+0.25%)
Mar 27, 2023 9.700 9.800 9.680 9.750 1,847 +0.17(+1.77%)
Mar 24, 2023 9.580 9.580 9.580 9.580 2,510 +0.00(+0.00%)
Mar 23, 2023 9.580 9.580 9.580 9.580 13 -0.14(-1.39%)
Mar 22, 2023 9.600 9.870 9.600 9.715 4,030 -0.11(-1.07%)
Mar 21, 2023 9.740 9.930 9.740 9.820 3,950 +0.22(+2.25%)
Mar 20, 2023 9.730 9.730 9.604 9.604 2,183 -0.11(-1.14%)
Mar 17, 2023 9.510 9.715 9.510 9.715 2,241 -0.27(-2.70%)
Mar 16, 2023 10.16 10.16 9.810 9.985 955 -0.04(-0.35%)
Mar 15, 2023 9.894 10.02 9.894 10.02 102 -0.04(-0.40%)
Mar 14, 2023 9.870 10.11 9.870 10.06 1,121 +0.03(+0.25%)
Mar 13, 2023 9.860 10.04 9.850 10.04 9,225 -0.19(-1.86%)
Mar 10, 2023 10.49 10.50 10.14 10.23 1,795 -0.18(-1.72%)
Mar 09, 2023 10.39 10.64 10.34 10.40 7,746 -0.10(-0.90%)
Mar 08, 2023 10.50 10.50 10.50 10.50 10 -0.02(-0.14%)
Mar 07, 2023 10.74 10.74 10.52 10.52 729 +0.18(+1.69%)
Mar 06, 2023 10.14 10.34 10.14 10.34 456 +0.07(+0.68%)
Mar 03, 2023 10.27 10.27 10.27 10.27 0 -0.11(-1.06%)
Mar 02, 2023 10.18 10.38 10.18 10.38 389 -0.03(-0.34%)
Mar 01, 2023 10.36 10.41 10.36 10.41 945 +0.00(+0.02%)
Feb 28, 2023 10.18 10.41 10.18 10.41 921 -0.03(-0.25%)
Feb 27, 2023 10.38 10.44 10.18 10.44 1,671 +0.02(+0.16%)
Feb 24, 2023 10.69 10.69 10.36 10.42 1,067 +0.07(+0.69%)
Feb 23, 2023 10.35 10.35 10.35 10.35 96 -0.09(-0.86%)
Feb 22, 2023 10.24 10.44 10.24 10.44 2,008 +0.11(+1.05%)
Feb 21, 2023 10.24 10.33 10.20 10.33 2,000 -0.05(-0.48%)
Feb 17, 2023 10.70 10.70 10.09 10.38 2,325 -0.12(-1.12%)
Feb 16, 2023 10.51 10.51 10.50 10.50 654 +0.09(+0.90%)
Feb 15, 2023 10.35 10.40 10.35 10.40 253 +0.04(+0.43%)
Feb 14, 2023 10.36 10.36 10.36 10.36 15 +0.06(+0.63%)
Feb 13, 2023 10.30 10.30 10.30 10.30 10 +0.17(+1.70%)
Feb 10, 2023 10.12 10.12 10.12 10.12 102 -0.11(-1.04%)
Feb 09, 2023 9.990 10.23 9.990 10.23 250 -0.04(-0.34%)
Feb 08, 2023 10.36 10.37 10.27 10.27 2,001 +0.10(+0.93%)
Feb 07, 2023 10.17 10.17 10.17 10.17 25 +0.04(+0.43%)
Feb 06, 2023 9.940 10.13 9.940 10.13 8,236 +0.03(+0.26%)
Feb 03, 2023 9.990 10.10 9.990 10.10 904 +0.21(+2.12%)
Feb 02, 2023 9.750 9.890 9.750 9.890 231 +0.07(+0.67%)
Feb 01, 2023 9.870 9.870 9.740 9.825 6,278 -0.09(-0.91%)
Jan 31, 2023 9.790 9.915 9.790 9.915 799 +0.09(+0.92%)
Jan 30, 2023 10.04 10.06 9.825 9.825 5,093 -0.11(-1.11%)
Jan 27, 2023 9.935 9.935 9.935 9.935 0 +0.11(+1.11%)
Jan 26, 2023 9.700 9.826 9.700 9.826 4,854 +0.15(+1.55%)
Jan 25, 2023 9.650 9.676 9.630 9.676 917 -0.09(-0.89%)
Jan 24, 2023 9.760 9.762 9.670 9.762 1,758 -0.09(-0.89%)
Jan 23, 2023 9.750 9.850 9.750 9.850 441 +0.12(+1.23%)
Jan 20, 2023 9.780 9.780 9.730 9.730 543 -0.08(-0.82%)
Jan 19, 2023 9.810 9.810 9.810 9.810 0 -0.10(-1.01%)
Jan 18, 2023 10.02 10.02 9.910 9.910 100 -0.09(-0.90%)
Jan 17, 2023 9.820 10.17 9.820 10.00 390 +0.31(+3.17%)
Jan 13, 2023 10.12 10.13 9.660 9.692 3,222 -0.43(-4.23%)
Jan 12, 2023 10.13 10.13 10.12 10.12 100 -0.03(-0.25%)
Jan 11, 2023 10.33 10.33 10.14 10.14 302 +0.12(+1.15%)
Jan 10, 2023 10.04 10.04 10.03 10.03 103 -0.12(-1.14%)
Jan 09, 2023 10.15 10.15 10.15 10.15 37 +0.05(+0.45%)
Jan 06, 2023 10.21 10.21 10.10 10.10 175 -0.11(-1.08%)
Jan 05, 2023 10.20 10.21 10.12 10.21 733 -0.20(-1.92%)
Jan 04, 2023 10.71 10.71 10.41 10.41 102 -0.03(-0.29%)
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.