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 (%)
May 17, 2024 8.875 8.875 8.875 8.875 100 -0.09(-1.00%)
May 16, 2024 8.965 8.965 8.965 8.965 132 +0.01(+0.11%)
May 15, 2024 8.955 8.955 8.955 8.955 1 -0.01(-0.11%)
May 14, 2024 9.380 9.390 8.965 8.965 221 -0.02(-0.19%)
May 13, 2024 8.982 8.982 8.982 8.982 7 +0.02(+0.19%)
May 10, 2024 9.000 9.100 8.550 8.965 2,225 -0.06(-0.66%)
May 09, 2024 9.025 9.025 9.025 9.025 2 +0.06(+0.67%)
May 08, 2024 8.965 8.965 8.965 8.965 63 -0.24(-2.61%)
May 07, 2024 9.205 9.205 9.205 9.205 75 +0.21(+2.33%)
May 06, 2024 8.600 8.996 8.600 8.996 598 -0.18(-1.98%)
May 03, 2024 9.177 9.177 9.177 9.177 100 +0.12(+1.35%)
May 02, 2024 9.056 9.056 9.056 9.056 73 -0.27(-2.89%)
May 01, 2024 8.560 9.325 8.560 9.325 886 +0.16(+1.75%)
Apr 30, 2024 8.820 9.165 8.770 9.165 1,409 +0.34(+3.91%)
Apr 29, 2024 8.820 8.820 8.820 8.820 14 -0.16(-1.84%)
Apr 26, 2024 8.560 8.985 8.560 8.985 521 +0.08(+0.90%)
Apr 25, 2024 8.905 8.905 8.905 8.905 71 -0.31(-3.36%)
Apr 24, 2024 9.350 9.350 8.974 9.215 613 +0.00(+0.05%)
Apr 23, 2024 9.025 9.210 9.025 9.210 832 +0.44(+5.02%)
Apr 22, 2024 8.800 8.800 8.770 8.770 292 -0.23(-2.55%)
Apr 19, 2024 9.000 9.026 9.000 9.000 300 +0.02(+0.22%)
Apr 18, 2024 9.000 9.000 8.980 8.980 178 +0.27(+3.10%)
Apr 17, 2024 8.709 8.840 8.709 8.710 1,096 -0.08(-0.91%)
Apr 16, 2024 8.790 8.790 8.790 8.790 127 +0.07(+0.75%)
Apr 15, 2024 8.880 8.880 8.570 8.725 966 -0.16(-1.75%)
Apr 12, 2024 8.970 8.970 8.600 8.880 610 +0.11(+1.25%)
Apr 11, 2024 9.180 9.180 8.770 8.770 438 -0.34(-3.73%)
Apr 10, 2024 9.530 9.530 8.770 9.110 1,762 -0.03(-0.38%)
Apr 09, 2024 8.800 9.145 8.780 9.145 1,567 +0.15(+1.64%)
Apr 08, 2024 8.954 9.200 8.800 8.997 2,632 -0.19(-2.04%)
Apr 05, 2024 9.290 9.290 9.185 9.185 960 -0.12(-1.24%)
Apr 04, 2024 9.068 9.300 9.068 9.300 440 +0.18(+1.92%)
Apr 03, 2024 8.920 9.125 8.780 9.125 932 -0.17(-1.83%)
Apr 02, 2024 8.800 9.295 8.800 9.295 7,351 -0.28(-2.87%)
Apr 01, 2024 9.570 9.570 9.570 9.570 29 +0.53(+5.92%)
Mar 28, 2024 8.610 9.035 8.610 9.035 575 -0.47(-4.99%)
Mar 27, 2024 10.22 10.22 9.510 9.510 207 -0.04(-0.37%)
Mar 26, 2024 10.23 10.23 9.545 9.545 105 -0.15(-1.60%)
Mar 25, 2024 9.900 9.940 9.700 9.700 867 -0.24(-2.41%)
Mar 22, 2024 9.940 9.940 9.940 9.940 100 +0.08(+0.81%)
Mar 21, 2024 9.700 9.955 9.700 9.860 11,192 +0.16(+1.65%)
Mar 20, 2024 9.700 9.740 9.700 9.700 16,700 -0.24(-2.37%)
Mar 19, 2024 9.900 9.935 9.700 9.935 365 +0.03(+0.30%)
Mar 18, 2024 9.700 9.905 9.700 9.905 114 -0.04(-0.35%)
Mar 15, 2024 9.940 9.940 9.940 9.940 0 +0.17(+1.74%)
Mar 14, 2024 9.770 9.770 9.770 9.770 192 -0.05(-0.51%)
Mar 13, 2024 9.700 9.820 9.700 9.820 63,454 +0.31(+3.31%)
Mar 12, 2024 10.01 10.03 9.505 9.505 438 -0.05(-0.58%)
Mar 11, 2024 9.560 9.560 9.560 9.560 2 +0.09(+0.95%)
Mar 08, 2024 9.940 9.940 9.470 9.470 572 -0.30(-3.07%)
Mar 07, 2024 9.770 9.770 9.770 9.770 2 +0.03(+0.31%)
Mar 06, 2024 10.02 10.02 9.740 9.740 1,027 -0.11(-1.07%)
Mar 05, 2024 10.16 10.16 9.845 9.845 210 +0.07(+0.66%)
Mar 04, 2024 9.780 9.780 9.780 9.780 89 -0.11(-1.11%)
Mar 01, 2024 9.890 9.890 9.890 9.890 100 -0.01(-0.10%)
Feb 29, 2024 9.900 9.900 9.900 9.900 0 -0.02(-0.25%)
Feb 28, 2024 9.925 9.925 9.925 9.925 2 +0.00(+0.00%)
Feb 27, 2024 9.925 9.925 9.925 9.925 2 -0.02(-0.15%)
Feb 26, 2024 9.660 9.940 9.660 9.940 197 -0.00(-0.05%)
Feb 23, 2024 9.945 9.945 9.945 9.945 0 -0.15(-1.44%)
Feb 22, 2024 10.09 10.09 10.09 10.09 7 -0.07(-0.69%)
Feb 21, 2024 10.16 10.16 10.16 10.16 101 +0.06(+0.64%)
Feb 20, 2024 10.10 10.10 10.10 10.10 6 -0.04(-0.35%)
Feb 16, 2024 10.13 10.13 10.13 10.13 0 -0.00(-0.05%)
Feb 15, 2024 10.13 10.13 10.13 10.13 107 -0.03(-0.25%)
Feb 14, 2024 10.25 10.25 10.16 10.16 1,103 +0.01(+0.05%)
Feb 13, 2024 10.15 10.15 10.15 10.15 70 -0.12(-1.17%)
Feb 12, 2024 10.28 10.28 10.28 10.28 0 +0.12(+1.18%)
Feb 09, 2024 10.20 10.20 10.15 10.15 108 +0.07(+0.71%)
Feb 08, 2024 10.08 10.08 10.08 10.08 3 -0.04(-0.42%)
Feb 07, 2024 10.01 10.13 9.930 10.13 3,750 +0.12(+1.17%)
Feb 06, 2024 10.09 10.09 10.01 10.01 290 -0.08(-0.79%)
Feb 05, 2024 10.09 10.09 10.09 10.09 30 +0.16(+1.66%)
Feb 02, 2024 9.630 9.925 9.630 9.925 145 +0.03(+0.30%)
Feb 01, 2024 9.895 9.895 9.895 9.895 90 -0.01(-0.05%)
Jan 31, 2024 9.980 9.980 9.900 9.900 110 -0.21(-2.12%)
Jan 30, 2024 10.12 10.12 10.12 10.12 2 +0.03(+0.29%)
Jan 29, 2024 10.07 10.09 10.07 10.09 285 +0.01(+0.11%)
Jan 26, 2024 10.07 10.07 10.07 10.07 0 -0.01(-0.05%)
Jan 25, 2024 10.08 10.08 10.08 10.08 203 +0.13(+1.36%)
Jan 24, 2024 9.945 9.945 9.945 9.945 100 +0.00(+0.00%)
Jan 23, 2024 9.945 9.945 9.945 9.945 0 -0.12(-1.19%)
Jan 22, 2024 9.830 10.06 9.830 10.06 261 +0.09(+0.90%)
Jan 19, 2024 9.960 9.975 9.960 9.975 300 +0.00(+0.05%)
Jan 18, 2024 9.710 9.970 9.710 9.970 1,077 +0.04(+0.40%)
Jan 17, 2024 9.930 9.930 9.930 9.930 215 -0.13(-1.34%)
Jan 16, 2024 10.06 10.06 10.06 10.06 3 +0.02(+0.20%)
Jan 12, 2024 10.17 10.17 10.04 10.04 1,077 -0.13(-1.33%)
Jan 11, 2024 10.18 10.18 10.18 10.18 14 +0.01(+0.10%)
Jan 10, 2024 9.940 10.17 9.930 10.17 3,006 +0.01(+0.05%)
Jan 09, 2024 10.16 10.16 10.16 10.16 4 +0.02(+0.19%)
Jan 08, 2024 10.50 10.50 10.15 10.15 4,724 +0.10(+0.96%)
Jan 05, 2024 10.05 10.05 10.05 10.05 100 +0.05(+0.49%)
Jan 04, 2024 10.12 10.12 10.00 10.00 107 -0.12(-1.23%)
Jan 03, 2024 10.13 10.13 10.13 10.13 4 +0.15(+1.50%)
Jan 02, 2024 9.975 9.975 9.975 9.975 1 +0.04(+0.40%)
Dec 29, 2023 9.945 9.945 9.740 9.935 3,480 -0.01(-0.10%)
Dec 28, 2023 10.05 10.05 9.945 9.945 3,403 +0.08(+0.76%)
Dec 27, 2023 9.870 9.870 9.870 9.870 0 -0.03(-0.25%)
Dec 26, 2023 9.790 9.895 9.730 9.895 979 -0.04(-0.35%)
Dec 22, 2023 9.930 9.930 9.930 9.930 110 -0.04(-0.35%)
Dec 21, 2023 9.965 9.965 9.965 9.965 14 -0.09(-0.90%)
Dec 20, 2023 9.850 10.05 9.850 10.05 488 +0.01(+0.10%)
Dec 19, 2023 10.04 10.04 10.04 10.04 13 -0.05(-0.50%)
Dec 18, 2023 10.10 10.10 10.10 10.10 13 +0.02(+0.20%)
Dec 15, 2023 10.00 10.07 10.00 10.07 101 +0.05(+0.50%)
Dec 14, 2023 9.790 10.20 9.790 10.03 395 -0.09(-0.94%)
Dec 13, 2023 10.19 10.26 10.12 10.12 234 -0.07(-0.69%)
Dec 12, 2023 10.19 10.19 10.19 10.19 13 +0.01(+0.10%)
Dec 11, 2023 10.18 10.18 10.18 10.18 14 +0.01(+0.10%)
Dec 08, 2023 9.600 10.17 9.600 10.17 433 +0.12(+1.14%)
Dec 07, 2023 10.03 10.05 10.03 10.05 123 +0.03(+0.25%)
Dec 06, 2023 10.09 10.09 10.03 10.03 257 -0.04(-0.35%)
Dec 05, 2023 10.42 10.42 10.05 10.06 1,782 +0.06(+0.65%)
Dec 04, 2023 10.00 10.00 10.00 10.00 151 +0.19(+1.88%)
Dec 01, 2023 9.970 9.970 9.815 9.815 151 -0.16(-1.55%)
Nov 30, 2023 9.637 9.970 9.637 9.970 1,201 +0.03(+0.25%)
Nov 29, 2023 9.350 10.13 9.350 9.945 3,302 +0.05(+0.51%)
Nov 28, 2023 9.895 9.895 9.895 9.895 115 -0.18(-1.74%)
Nov 27, 2023 10.07 10.07 10.07 10.07 56 -0.04(-0.44%)
Nov 24, 2023 10.12 10.12 10.12 10.12 0 +0.02(+0.19%)
Nov 22, 2023 10.06 10.10 10.06 10.10 106 -0.03(-0.29%)
Nov 21, 2023 10.20 10.20 10.03 10.12 333 -0.18(-1.75%)
Nov 20, 2023 10.30 10.30 10.30 10.30 66 +0.15(+1.48%)
Nov 17, 2023 9.990 10.15 9.990 10.15 607 -0.01(-0.10%)
Nov 16, 2023 10.16 10.16 10.16 10.16 25 -0.09(-0.88%)
Nov 15, 2023 10.05 10.26 10.05 10.26 10,013 +0.06(+0.54%)
Nov 14, 2023 10.20 10.20 10.20 10.20 22 -0.20(-1.92%)
Nov 13, 2023 10.40 10.40 10.40 10.40 51 -0.05(-0.48%)
Nov 10, 2023 10.30 10.45 10.23 10.45 835 +0.15(+1.46%)
Nov 09, 2023 10.22 10.30 10.12 10.30 5,732 -0.00(-0.05%)
Nov 08, 2023 10.26 10.30 10.26 10.30 271 +0.04(+0.44%)
Nov 07, 2023 10.26 10.26 10.26 10.26 0 +0.09(+0.88%)
Nov 06, 2023 10.17 10.17 10.17 10.17 259 +0.07(+0.69%)
Nov 03, 2023 10.10 10.10 10.10 10.10 133 -0.04(-0.44%)
Nov 02, 2023 10.14 10.14 10.14 10.14 122 -0.01(-0.10%)
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.