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, 2023 10.35 10.35 10.14 10.14 144 -0.04(-0.44%)
Jun 29, 2023 10.34 10.34 10.06 10.19 1,713 +0.01(+0.10%)
Jun 28, 2023 10.18 10.18 10.18 10.18 92 +0.08(+0.84%)
Jun 27, 2023 10.05 10.10 10.05 10.09 1,156 +0.04(+0.40%)
Jun 26, 2023 10.05 10.05 10.05 10.05 200 -0.05(-0.50%)
Jun 23, 2023 10.10 10.10 10.10 10.10 259 +0.00(+0.00%)
Jun 22, 2023 10.01 10.20 10.01 10.10 509 +0.04(+0.44%)
Jun 21, 2023 9.950 10.06 9.940 10.06 316 +0.04(+0.41%)
Jun 20, 2023 10.20 10.20 10.02 10.02 650 +0.11(+1.09%)
Jun 16, 2023 9.740 9.907 9.740 9.907 319 +0.01(+0.07%)
Jun 15, 2023 9.450 9.900 9.450 9.900 1,207 -0.09(-0.95%)
Jun 14, 2023 10.09 10.12 9.995 9.995 794 +0.02(+0.24%)
Jun 13, 2023 9.971 9.971 9.971 9.971 138 +0.08(+0.81%)
Jun 12, 2023 9.870 9.891 9.870 9.891 101 +0.02(+0.21%)
Jun 09, 2023 9.870 9.870 9.870 9.870 100 -0.04(-0.40%)
Jun 08, 2023 10.00 10.03 9.910 9.910 2,512 -0.09(-0.90%)
Jun 07, 2023 9.920 10.00 9.920 10.00 212 +0.12(+1.27%)
Jun 06, 2023 9.740 9.875 9.740 9.875 942 +0.01(+0.10%)
Jun 05, 2023 9.614 9.865 9.420 9.865 441 -0.06(-0.56%)
Jun 02, 2023 9.670 9.920 9.660 9.920 1,635 +0.07(+0.71%)
Jun 01, 2023 9.720 9.850 9.715 9.850 4,907 +0.01(+0.10%)
May 31, 2023 10.06 10.06 9.840 9.840 461 -0.05(-0.52%)
May 30, 2023 10.00 10.06 9.805 9.891 503 -0.16(-1.58%)
May 26, 2023 9.940 10.05 9.940 10.05 714 +0.12(+1.21%)
May 25, 2023 10.01 10.12 9.930 9.930 539 +0.09(+0.91%)
May 24, 2023 9.860 9.960 9.690 9.840 1,327 +0.02(+0.24%)
May 23, 2023 9.630 10.01 9.630 9.816 2,190 -0.01(-0.14%)
May 22, 2023 9.950 9.950 9.830 9.830 2,651 +0.02(+0.15%)
May 19, 2023 10.00 10.00 9.660 9.815 664 -0.14(-1.41%)
May 18, 2023 10.00 10.10 9.955 9.955 8,643 +0.09(+0.86%)
May 17, 2023 9.890 9.950 9.784 9.870 1,885 +0.13(+1.29%)
May 16, 2023 9.850 9.850 9.745 9.745 449 +0.24(+2.57%)
May 15, 2023 9.560 9.610 9.460 9.500 4,453 -0.15(-1.51%)
May 12, 2023 9.530 9.780 9.530 9.645 512 +0.04(+0.37%)
May 11, 2023 9.610 9.610 9.610 9.610 34 +0.06(+0.65%)
May 10, 2023 9.548 9.548 9.548 9.548 60 +0.04(+0.40%)
May 09, 2023 9.515 9.515 9.510 9.510 252 -0.05(-0.48%)
May 08, 2023 9.556 9.556 9.556 9.556 105 -0.07(-0.72%)
May 05, 2023 9.625 9.625 9.625 9.625 100 +0.25(+2.72%)
May 04, 2023 9.370 9.370 9.370 9.370 7 -0.18(-1.84%)
May 03, 2023 9.555 9.556 9.545 9.545 614 -0.00(-0.05%)
May 02, 2023 9.510 9.555 9.510 9.550 347 -0.15(-1.55%)
May 01, 2023 9.880 9.880 9.700 9.700 546 +0.02(+0.26%)
Apr 28, 2023 9.820 9.820 9.675 9.675 4,782 -0.14(-1.42%)
Apr 27, 2023 9.740 9.814 9.740 9.814 333 +0.03(+0.35%)
Apr 26, 2023 9.780 9.780 9.700 9.780 472 +0.08(+0.77%)
Apr 25, 2023 9.705 9.705 9.705 9.705 0 +0.05(+0.55%)
Apr 24, 2023 9.580 9.652 9.580 9.652 429 -0.11(-1.11%)
Apr 21, 2023 9.910 9.910 9.760 9.760 135 +0.13(+1.35%)
Apr 20, 2023 9.630 9.630 9.630 9.630 107 +0.01(+0.10%)
Apr 19, 2023 9.760 9.760 9.530 9.621 1,101 -0.01(-0.09%)
Apr 18, 2023 9.679 9.679 9.629 9.629 128 -0.06(-0.62%)
Apr 17, 2023 9.860 9.860 9.690 9.690 405 +0.05(+0.47%)
Apr 14, 2023 9.645 9.645 9.645 9.645 100 +0.16(+1.69%)
Apr 13, 2023 9.484 9.484 9.484 9.484 337 -0.12(-1.20%)
Apr 12, 2023 9.465 9.600 9.465 9.600 470 -0.02(-0.21%)
Apr 11, 2023 9.620 9.620 9.620 9.620 63 -0.06(-0.67%)
Apr 10, 2023 9.685 9.685 9.685 9.685 40 +0.20(+2.16%)
Apr 06, 2023 9.730 9.730 9.480 9.480 203 -0.04(-0.42%)
Apr 05, 2023 9.500 9.520 9.500 9.520 162 -0.03(-0.30%)
Apr 04, 2023 9.549 9.549 9.549 9.549 121 -0.14(-1.45%)
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.