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 (%)
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%)
Jan 03, 2023 9.950 10.70 9.810 10.44 10,057 +0.01(+0.10%)
Dec 30, 2022 10.21 10.43 10.20 10.43 1,191 +0.11(+1.07%)
Dec 29, 2022 9.950 10.33 9.950 10.32 510 -0.08(-0.77%)
Dec 28, 2022 10.44 10.44 10.38 10.40 639 -0.04(-0.34%)
Dec 27, 2022 10.31 10.44 10.31 10.44 767 -0.04(-0.38%)
Dec 23, 2022 10.47 10.47 10.47 10.47 100 -0.11(-1.04%)
Dec 22, 2022 10.59 10.59 10.59 10.59 26 +0.27(+2.57%)
Dec 21, 2022 10.26 10.32 10.26 10.32 591 -0.02(-0.21%)
Dec 20, 2022 10.56 10.60 10.26 10.34 20,609 -0.29(-2.76%)
Dec 19, 2022 10.78 10.80 10.63 10.63 615 +0.12(+1.09%)
Dec 16, 2022 10.36 10.52 10.36 10.52 319 -0.14(-1.36%)
Dec 15, 2022 10.87 10.87 10.66 10.66 700 +0.22(+2.16%)
Dec 14, 2022 10.44 10.44 10.44 10.44 4 +0.02(+0.19%)
Dec 13, 2022 10.15 10.42 10.13 10.42 7,972 -0.15(-1.47%)
Dec 12, 2022 10.91 10.93 10.57 10.57 596 +0.07(+0.71%)
Dec 09, 2022 10.50 10.50 10.50 10.50 100 -0.03(-0.24%)
Dec 08, 2022 10.55 10.55 10.34 10.53 955 +0.05(+0.43%)
Dec 07, 2022 10.72 10.80 10.44 10.48 14,146 -0.15(-1.41%)
Dec 06, 2022 10.63 10.63 10.63 10.63 0 -0.02(-0.19%)
Dec 05, 2022 10.65 10.65 10.65 10.65 28 +0.14(+1.33%)
Dec 02, 2022 10.28 10.51 10.01 10.51 6,068 +0.06(+0.56%)
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.