Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

9.025 -0.265 (-2.85%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 10.18 10.20 10.18 10.20 804 -0.04(-0.42%)
Jan 28, 2022 10.28 10.29 10.24 10.24 468 +0.03(+0.28%)
Jan 27, 2022 10.22 10.22 10.22 10.22 800 +0.13(+1.33%)
Jan 26, 2022 9.990 10.09 9.990 10.08 754 +0.17(+1.69%)
Jan 25, 2022 9.900 9.915 9.900 9.915 717 -0.03(-0.32%)
Jan 24, 2022 9.950 9.960 9.946 9.946 717 -0.06(-0.61%)
Jan 21, 2022 10.01 10.01 10.01 10.01 100 +0.04(+0.41%)
Jan 20, 2022 9.950 9.966 9.950 9.966 343 +0.02(+0.24%)
Jan 19, 2022 9.980 9.980 9.942 9.942 356 -0.16(-1.61%)
Jan 18, 2022 10.10 10.10 10.10 10.10 100 +0.02(+0.17%)
Jan 14, 2022 10.09 0 +0.02(+0.22%)
Jan 13, 2022 10.06 10.06 10.06 10.06 0 +0.03(+0.34%)
Jan 12, 2022 10.05 10.07 10.03 10.03 302 -0.02(-0.25%)
Jan 11, 2022 10.08 10.08 10.05 10.05 698 -0.12(-1.18%)
Jan 10, 2022 10.18 10.18 10.18 10.18 33 -0.03(-0.31%)
Jan 07, 2022 10.21 10.21 10.21 10.21 100 -0.04(-0.37%)
Jan 06, 2022 10.23 10.24 10.20 10.24 2,211 +0.12(+1.19%)
Jan 05, 2022 10.09 10.13 10.09 10.12 997 +0.03(+0.30%)
Jan 04, 2022 10.10 10.10 10.10 10.10 99 -0.07(-0.71%)
Jan 03, 2022 10.17 10.17 10.15 10.17 661 +0.23(+2.29%)
Dec 31, 2021 10.03 10.04 9.940 9.940 702 -0.15(-1.44%)
Dec 30, 2021 10.15 10.15 10.09 10.09 301 -0.07(-0.70%)
Dec 29, 2021 10.19 10.19 10.16 10.16 602 +0.00(+0.01%)
Dec 28, 2021 10.15 10.15 10.15 10.15 101 +0.04(+0.39%)
Dec 27, 2021 10.17 10.17 10.12 10.12 2,514 -0.02(-0.20%)
Dec 23, 2021 10.13 10.13 10.12 10.13 1,101 -0.03(-0.27%)
Dec 22, 2021 10.19 10.23 10.16 10.16 7,722 -0.10(-0.96%)
Dec 21, 2021 10.23 10.26 10.23 10.26 487 +0.01(+0.05%)
Dec 20, 2021 10.21 10.26 10.21 10.26 694 +0.05(+0.47%)
Dec 17, 2021 10.15 10.21 10.14 10.21 436 +0.01(+0.09%)
Dec 16, 2021 10.20 10.20 10.20 10.20 14,415 -0.12(-1.18%)
Dec 15, 2021 10.37 10.41 10.31 10.32 1,040 -0.04(-0.34%)
Dec 14, 2021 10.34 10.36 10.34 10.36 2,900 +0.09(+0.88%)
Dec 13, 2021 10.27 10.27 10.26 10.27 396 -0.03(-0.27%)
Dec 10, 2021 10.29 10.29 10.29 10.29 138 -0.04(-0.40%)
Dec 09, 2021 10.30 10.34 10.30 10.34 1,630 +0.06(+0.54%)
Dec 08, 2021 10.30 10.30 10.28 10.28 500 +0.00(+0.05%)
Dec 07, 2021 10.28 10.28 10.28 10.28 309 -0.04(-0.39%)
Dec 06, 2021 10.30 10.31 10.29 10.31 3,944 -0.02(-0.15%)
Dec 03, 2021 10.30 10.33 10.30 10.33 449 -0.04(-0.43%)
Dec 02, 2021 10.37 10.37 10.37 10.37 97 +0.06(+0.58%)
Dec 01, 2021 10.30 10.31 10.29 10.31 28,747 -0.04(-0.34%)
Nov 30, 2021 10.18 10.35 10.15 10.35 3,683 +0.07(+0.68%)
Nov 29, 2021 10.29 10.31 10.28 10.28 4,702 +0.01(+0.10%)
Nov 26, 2021 10.27 10.27 10.27 10.27 100 +0.01(+0.14%)
Nov 24, 2021 10.25 10.28 10.25 10.25 810 +0.02(+0.20%)
Nov 23, 2021 10.27 10.28 10.23 10.23 3,840 +0.09(+0.85%)
Nov 22, 2021 10.14 10.15 10.14 10.15 668 +0.24(+2.45%)
Nov 19, 2021 9.815 9.920 9.815 9.905 1,103 +0.08(+0.79%)
Nov 18, 2021 9.800 9.827 9.827 9.827 503 +0.03(+0.33%)
Nov 17, 2021 9.780 9.794 9.780 9.794 201 -0.10(-0.97%)
Nov 16, 2021 9.891 9.891 9.891 9.891 112 +0.08(+0.86%)
Nov 15, 2021 9.790 9.810 9.790 9.806 422 +0.01(+0.12%)
Nov 12, 2021 9.820 9.820 9.790 9.795 2,671 -0.02(-0.20%)
Nov 11, 2021 9.820 9.820 9.815 9.815 261 -0.06(-0.64%)
Nov 10, 2021 9.820 9.878 9.878 0 -0.12(-1.17%)
Nov 09, 2021 10.02 10.02 9.995 9.995 269 -0.04(-0.40%)
Nov 08, 2021 10.03 10.04 10.03 10.04 176 -0.05(-0.49%)
Nov 05, 2021 10.11 10.11 10.08 10.08 349 -0.13(-1.23%)
Nov 04, 2021 10.21 10.21 10.21 10.21 454 -0.13(-1.26%)
Nov 03, 2021 10.33 10.34 10.32 10.34 1,400 +0.09(+0.83%)
Nov 02, 2021 10.26 10.26 10.23 10.26 600 +0.02(+0.24%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.