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 (%)
Jun 30, 2022 10.07 10.16 10.07 10.16 283 +0.07(+0.70%)
Jun 29, 2022 10.09 10.09 10.09 10.09 2 -0.01(-0.12%)
Jun 28, 2022 10.10 10.10 10.10 10.10 2 -0.00(-0.02%)
Jun 27, 2022 10.10 10.10 10.10 10.10 12 +0.05(+0.46%)
Jun 24, 2022 10.04 10.06 10.03 10.06 315 +0.01(+0.08%)
Jun 23, 2022 10.05 10.05 10.05 10.05 1 +0.08(+0.80%)
Jun 22, 2022 9.940 9.970 9.940 9.970 467 -0.06(-0.60%)
Jun 21, 2022 10.03 10.03 10.03 10.03 14 +0.04(+0.44%)
Jun 17, 2022 9.986 9.986 9.986 9.986 100 +0.08(+0.77%)
Jun 16, 2022 9.980 9.980 9.910 9.910 2,292 -0.11(-1.10%)
Jun 15, 2022 10.06 10.10 9.960 10.02 30,162 -0.12(-1.18%)
Jun 14, 2022 10.14 10.14 10.10 10.14 2,723 +0.08(+0.79%)
Jun 13, 2022 10.06 10.06 10.06 10.06 22 +0.27(+2.76%)
Jun 10, 2022 9.790 9.790 9.790 9.790 100 -0.14(-1.45%)
Jun 09, 2022 9.934 9.934 9.934 9.934 3 +0.03(+0.34%)
Jun 08, 2022 9.900 9.900 9.900 9.900 83 +0.00(+0.05%)
Jun 07, 2022 9.896 9.896 9.896 9.896 19 -0.06(-0.60%)
Jun 06, 2022 9.955 9.955 9.955 9.955 10 +0.05(+0.50%)
Jun 03, 2022 9.925 9.925 9.905 9.905 1,933 +0.10(+1.02%)
Jun 02, 2022 9.805 9.805 9.805 9.805 327 -0.12(-1.16%)
Jun 01, 2022 9.940 9.940 9.900 9.920 30,227 -0.05(-0.55%)
May 31, 2022 9.975 9.975 9.975 9.975 29 +0.08(+0.81%)
May 27, 2022 9.861 9.895 9.861 9.895 111 +0.00(+0.05%)
May 26, 2022 9.890 9.890 9.890 9.890 3,383 +0.01(+0.06%)
May 25, 2022 9.884 9.884 9.884 9.884 3,383 +0.06(+0.65%)
May 24, 2022 9.820 9.820 9.820 9.820 0 -0.07(-0.66%)
May 23, 2022 9.885 9.885 9.885 9.885 227 -0.15(-1.45%)
May 20, 2022 9.951 10.03 9.951 10.03 772 +0.09(+0.91%)
May 19, 2022 9.960 9.960 9.940 9.940 275 -0.13(-1.33%)
May 18, 2022 10.07 10.07 10.07 10.07 107 -0.00(-0.01%)
May 17, 2022 10.07 10.07 10.07 10.07 71 +0.05(+0.55%)
May 16, 2022 10.07 10.11 10.02 10.02 30,522 -0.08(-0.78%)
May 13, 2022 10.10 10.10 10.10 10.10 223 +0.08(+0.77%)
May 12, 2022 10.02 10.02 10.02 10.02 247 +0.15(+1.53%)
May 11, 2022 9.950 9.950 9.871 9.871 1,231 -0.08(-0.85%)
May 10, 2022 9.955 9.955 9.955 9.955 57 +0.09(+0.86%)
May 09, 2022 9.870 9.870 9.870 9.870 225 +0.15(+1.54%)
May 06, 2022 9.720 9.720 9.710 9.720 481 -0.02(-0.23%)
May 05, 2022 9.742 9.742 9.742 9.742 10 +0.03(+0.31%)
May 04, 2022 9.800 9.800 9.712 9.712 1,217 -0.10(-0.98%)
May 03, 2022 9.790 9.810 9.790 9.808 457 -0.01(-0.12%)
May 02, 2022 9.850 9.850 9.799 9.820 900 +0.10(+1.03%)
Apr 29, 2022 9.720 9.720 9.720 9.720 305 +0.07(+0.73%)
Apr 28, 2022 9.780 9.780 9.650 9.650 538 -0.05(-0.51%)
Apr 27, 2022 9.699 9.699 9.699 9.699 147 +0.08(+0.80%)
Apr 26, 2022 9.630 9.630 9.622 9.622 733 +0.15(+1.64%)
Apr 22, 2022 9.467 88 +0.09(+0.97%)
Apr 21, 2022 9.377 9.377 9.377 9.377 0 +0.10(+1.11%)
Apr 20, 2022 9.273 9.273 9.273 9.273 26 -0.12(-1.26%)
Apr 19, 2022 9.300 9.392 9.300 9.392 500 +0.15(+1.64%)
Apr 18, 2022 9.200 9.240 9.200 9.240 154 -0.03(-0.32%)
Apr 14, 2022 9.270 9.270 9.270 9.270 100 +0.03(+0.33%)
Apr 13, 2022 9.240 9.240 9.240 9.240 1 -0.05(-0.52%)
Apr 12, 2022 9.280 9.288 9.280 9.288 101 -0.06(-0.66%)
Apr 11, 2022 9.230 9.350 9.230 9.350 313 -0.05(-0.58%)
Apr 08, 2022 9.405 9.405 9.405 9.405 100 -0.06(-0.61%)
Apr 07, 2022 9.450 9.462 9.450 9.462 104 -0.04(-0.38%)
Apr 06, 2022 9.430 9.498 9.430 9.498 162 -0.02(-0.17%)
Apr 05, 2022 9.511 9.514 9.500 9.514 616 +0.02(+0.26%)
Apr 04, 2022 9.450 9.489 9.450 9.489 156 -0.10(-1.06%)
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.