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 -2X ETN Powershares (NY: DZZ )

1.745 +0.030 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.745 1.745 1.745 1.745 102 +0.03(+1.76%)
Sep 19, 2024 1.860 1.860 1.700 1.715 6,920 -0.01(-0.87%)
Sep 18, 2024 1.810 1.810 1.730 1.730 3,551 -0.12(-6.74%)
Sep 17, 2024 1.790 1.880 1.750 1.855 5,083 +0.07(+4.21%)
Sep 16, 2024 1.795 1.795 1.780 1.780 445 +0.03(+1.43%)
Sep 13, 2024 1.720 1.755 1.720 1.755 738 -0.03(-1.40%)
Sep 12, 2024 1.880 1.880 1.730 1.780 769 +0.02(+1.14%)
Sep 11, 2024 1.750 1.770 1.750 1.760 1,236 -0.12(-6.34%)
Sep 10, 2024 1.893 1.893 1.879 1.879 378 +0.02(+1.10%)
Sep 09, 2024 1.859 1.859 1.859 1.859 108 -0.06(-3.19%)
Sep 06, 2024 1.900 1.920 1.886 1.920 714 +0.12(+6.54%)
Sep 05, 2024 1.890 1.910 1.802 1.802 412 -0.09(-4.83%)
Sep 04, 2024 1.894 1.894 1.894 1.894 54 +0.00(+0.20%)
Sep 03, 2024 1.740 1.900 1.740 1.890 1,755 +0.03(+1.61%)
Aug 30, 2024 1.810 1.860 1.789 1.860 3,723 +0.02(+1.09%)
Aug 29, 2024 1.950 1.950 1.840 1.840 217 -0.01(-0.81%)
Aug 28, 2024 1.910 1.920 1.855 1.855 1,657 +0.08(+4.80%)
Aug 27, 2024 1.780 1.780 1.770 1.770 1,523 -0.01(-0.84%)
Aug 26, 2024 1.771 1.785 1.752 1.785 2,573 -0.03(-1.38%)
Aug 23, 2024 1.790 1.810 1.790 1.810 646 -0.03(-1.63%)
Aug 22, 2024 1.899 1.899 1.790 1.840 1,160 -0.01(-0.54%)
Aug 21, 2024 1.940 1.940 1.750 1.850 14,855 +0.02(+0.82%)
Aug 20, 2024 1.909 1.909 1.835 1.835 1,182 -0.01(-0.27%)
Aug 19, 2024 1.840 1.840 1.840 1.840 98 +0.00(+0.00%)
Aug 16, 2024 1.840 1.840 1.840 1.840 100 -0.03(-1.87%)
Aug 15, 2024 1.862 1.875 1.862 1.875 1,355 -0.01(-0.53%)
Aug 14, 2024 1.960 1.960 1.868 1.885 632 +0.00(+0.00%)
Aug 13, 2024 1.900 1.901 1.870 1.885 1,787 -0.02(-1.31%)
Aug 12, 2024 1.900 1.910 1.900 1.910 480 -0.01(-0.26%)
Aug 09, 2024 1.915 1.915 1.915 1.915 100 +0.01(+0.52%)
Aug 08, 2024 1.961 1.961 1.905 1.905 711 -0.00(-0.26%)
Aug 07, 2024 1.880 1.910 1.870 1.910 729 +0.03(+1.82%)
Aug 06, 2024 2.040 2.078 1.870 1.876 2,134 -0.02(-1.27%)
Aug 05, 2024 2.120 2.120 1.870 1.900 17,347 +0.08(+4.40%)
Aug 02, 2024 1.830 1.840 1.800 1.820 4,405 -0.01(-0.82%)
Aug 01, 2024 1.900 1.901 1.835 1.835 2,545 -0.05(-2.65%)
Jul 31, 2024 1.930 1.940 1.885 1.885 3,111 -0.03(-1.82%)
Jul 30, 2024 1.860 1.920 1.860 1.920 1,011 +0.04(+2.13%)
Jul 29, 2024 1.960 1.990 1.870 1.880 2,421 -0.07(-3.34%)
Jul 26, 2024 1.945 1.945 1.945 1.945 849 +0.03(+1.30%)
Jul 25, 2024 1.900 1.925 1.900 1.920 6,220 +0.07(+3.58%)
Jul 24, 2024 1.848 1.860 1.841 1.854 1,041 -0.01(-0.34%)
Jul 23, 2024 1.860 1.860 1.860 1.860 152 +0.00(+0.00%)
Jul 22, 2024 1.860 1.860 1.860 1.860 184 -0.00(-0.23%)
Jul 19, 2024 1.864 1.864 1.864 1.864 100 +0.02(+1.05%)
Jul 18, 2024 1.845 1.845 1.845 1.845 5 -0.01(-0.54%)
Jul 17, 2024 1.863 1.863 1.830 1.855 1,689 -0.01(-0.27%)
Jul 16, 2024 1.820 1.860 1.800 1.860 1,871 +0.04(+2.20%)
Jul 15, 2024 1.800 1.820 1.800 1.820 3,752 -0.05(-2.93%)
Jul 12, 2024 1.990 1.990 1.875 1.875 1,948 -0.08(-4.34%)
Jul 11, 2024 2.050 2.050 1.960 1.960 13,201 +0.02(+1.03%)
Jul 10, 2024 1.860 1.940 1.860 1.940 3,186 +0.03(+1.57%)
Jul 09, 2024 1.940 1.940 1.910 1.910 1,463 -0.06(-3.05%)
Jul 08, 2024 1.990 2.000 1.940 1.970 10,375 +0.03(+1.46%)
Jul 05, 2024 1.940 1.942 1.935 1.942 1,352 -0.05(-2.47%)
Jul 03, 2024 1.940 1.991 1.940 1.991 102 +0.05(+2.62%)
Jul 02, 2024 1.940 2.015 1.940 1.940 869 -0.05(-2.48%)
Jul 01, 2024 1.930 2.030 1.930 1.989 3,467 -0.01(-0.72%)
Jun 28, 2024 1.997 2.004 1.930 2.004 242 -0.00(-0.20%)
Jun 27, 2024 1.930 2.045 1.930 2.008 640 -0.03(-1.41%)
Jun 26, 2024 2.080 2.080 1.980 2.037 732 +0.05(+2.59%)
Jun 25, 2024 1.990 1.990 1.930 1.985 2,193 +0.03(+1.32%)
Jun 24, 2024 1.920 1.959 1.920 1.959 512 -0.04(-1.77%)
Jun 21, 2024 1.998 1.998 1.994 1.994 266 +0.05(+2.41%)
Jun 20, 2024 1.930 1.955 1.910 1.948 2,077 -0.04(-2.14%)
Jun 18, 2024 1.990 1.990 1.990 1.990 100 +0.06(+3.11%)
Jun 17, 2024 1.940 1.969 1.930 1.930 5,696 -0.03(-1.53%)
Jun 14, 2024 1.990 2.000 1.920 1.960 1,120 -0.03(-1.52%)
Jun 13, 2024 2.060 2.140 1.960 1.990 24,179 -0.06(-2.91%)
Jun 12, 2024 2.110 2.110 1.970 2.050 13,056 -0.11(-5.31%)
Jun 11, 2024 2.150 2.180 2.150 2.165 3,677 +0.08(+4.08%)
Jun 10, 2024 2.110 2.140 2.040 2.080 18,919 -0.02(-0.74%)
Jun 07, 2024 1.970 2.130 1.970 2.095 6,937 +0.15(+7.62%)
Jun 06, 2024 1.880 2.000 1.860 1.947 5,657 -0.03(-1.41%)
Jun 05, 2024 2.010 2.010 1.975 1.975 666 -0.01(-0.73%)
Jun 04, 2024 1.950 2.040 1.950 1.990 1,011 +0.05(+2.82%)
Jun 03, 2024 1.930 1.970 1.930 1.935 4,300 -0.07(-3.73%)
May 31, 2024 1.870 2.050 1.870 2.010 4,109 -0.15(-6.94%)
May 30, 2024 2.110 2.180 1.930 2.160 63,482 +0.23(+11.69%)
May 29, 2024 1.970 2.090 1.900 1.934 5,213 +0.06(+3.15%)
May 28, 2024 1.920 1.920 1.850 1.875 3,080 -0.06(-3.10%)
May 24, 2024 1.920 1.935 1.916 1.935 4,978 +0.05(+2.38%)
May 23, 2024 1.920 1.930 1.870 1.890 5,482 +0.03(+1.61%)
May 22, 2024 1.760 1.860 1.760 1.860 23,540 +0.11(+6.29%)
May 21, 2024 1.990 1.990 1.730 1.750 3,851 -0.09(-4.87%)
May 20, 2024 1.810 1.840 1.770 1.840 1,182 +0.00(+0.01%)
May 17, 2024 1.780 1.945 1.770 1.839 6,190 +0.01(+0.41%)
May 16, 2024 1.830 1.832 1.810 1.832 703 -0.02(-1.25%)
May 15, 2024 1.880 1.900 1.800 1.855 9,356 -0.06(-3.13%)
May 14, 2024 1.915 1.915 1.915 1.915 139 -0.06(-3.01%)
May 13, 2024 1.870 2.030 1.870 1.974 23,649 -0.00(-0.02%)
May 10, 2024 1.910 1.975 1.870 1.975 4,322 +0.02(+1.27%)
May 09, 2024 1.920 1.985 1.880 1.950 11,398 -0.03(-1.69%)
May 08, 2024 2.000 2.020 1.940 1.984 10,196 -0.05(-2.53%)
May 07, 2024 2.040 2.040 2.020 2.035 12,501 -0.00(-0.01%)
May 06, 2024 2.040 2.040 2.020 2.035 22,283 -0.00(-0.24%)
May 03, 2024 2.080 2.080 2.040 2.040 1,627 -0.02(-0.99%)
May 02, 2024 2.080 2.116 2.040 2.060 15,751 -0.02(-0.95%)
May 01, 2024 2.115 2.115 2.040 2.080 4,577 +0.00(+0.00%)
Apr 30, 2024 2.100 2.160 2.040 2.080 15,982 -0.01(-0.48%)
Apr 29, 2024 2.070 2.090 2.060 2.090 1,325 +0.00(+0.24%)
Apr 26, 2024 2.130 2.180 2.085 2.085 3,187 -0.01(-0.33%)
Apr 25, 2024 2.080 2.092 2.080 2.092 1,936 -0.02(-1.10%)
Apr 24, 2024 2.090 2.115 2.090 2.115 501 -0.02(-1.17%)
Apr 23, 2024 2.140 2.140 2.095 2.140 4,341 +0.05(+2.30%)
Apr 22, 2024 2.100 2.140 2.065 2.092 12,527 +0.05(+2.54%)
Apr 19, 2024 2.000 2.040 1.980 2.040 4,676 -0.01(-0.30%)
Apr 18, 2024 2.000 2.080 2.000 2.046 2,095 -0.01(-0.47%)
Apr 17, 2024 2.000 2.056 1.990 2.056 6,745 +0.06(+2.79%)
Apr 16, 2024 2.020 2.110 2.000 2.000 13,583 -0.02(-0.99%)
Apr 15, 2024 2.000 2.149 2.000 2.020 13,904 -0.03(-1.46%)
Apr 12, 2024 2.020 2.050 1.950 2.050 15,654 +0.03(+1.49%)
Apr 11, 2024 2.130 2.130 2.020 2.020 5,447 -0.05(-2.42%)
Apr 10, 2024 2.130 2.136 2.060 2.070 11,080 +0.01(+0.49%)
Apr 09, 2024 2.060 2.119 2.060 2.060 16,148 -0.04(-1.67%)
Apr 08, 2024 2.130 2.170 2.095 2.095 2,013 -0.03(-1.64%)
Apr 05, 2024 2.120 2.210 2.120 2.130 8,611 +0.02(+0.95%)
Apr 04, 2024 2.120 2.280 2.110 2.110 23,548 -0.03(-1.40%)
Apr 03, 2024 2.160 2.245 2.100 2.140 25,640 -0.01(-0.47%)
Apr 02, 2024 2.100 2.200 2.100 2.150 17,311 -0.07(-3.15%)
Apr 01, 2024 2.110 2.230 2.110 2.220 2,329 -0.03(-1.33%)
Mar 28, 2024 2.230 2.360 2.170 2.250 14,864 -0.04(-1.75%)
Mar 27, 2024 2.380 2.380 2.290 2.290 736 -0.01(-0.64%)
Mar 26, 2024 2.200 2.305 2.200 2.305 2,194 +0.07(+3.12%)
Mar 25, 2024 2.235 2.252 2.181 2.235 603 -0.08(-3.46%)
Mar 22, 2024 2.350 2.440 2.305 2.315 4,257 -0.04(-1.57%)
Mar 21, 2024 2.351 2.380 2.250 2.352 1,150 +0.08(+3.61%)
Mar 20, 2024 2.260 2.280 2.240 2.270 4,312 +0.01(+0.44%)
Mar 19, 2024 2.450 2.450 2.260 2.260 12,091 -0.12(-5.24%)
Mar 18, 2024 2.385 2.385 2.385 2.385 26 +0.04(+1.71%)
Mar 15, 2024 2.502 2.502 2.345 2.345 425 -0.02(-1.05%)
Mar 14, 2024 2.290 2.410 2.260 2.370 2,311 +0.00(+0.21%)
Mar 13, 2024 2.390 2.390 2.365 2.365 970 -0.02(-1.05%)
Mar 12, 2024 2.410 2.410 2.378 2.390 1,377 +0.04(+1.70%)
Mar 11, 2024 2.340 2.540 2.280 2.350 13,517 +0.01(+0.43%)
Mar 08, 2024 2.410 2.450 2.295 2.340 20,066 +0.00(+0.21%)
Mar 07, 2024 2.335 2.335 2.335 2.335 4 -0.02(-0.64%)
Mar 06, 2024 2.440 2.440 2.350 2.350 11,021 -0.10(-4.08%)
Mar 05, 2024 2.460 2.492 2.450 2.450 9,781 -0.04(-1.61%)
Mar 04, 2024 2.460 2.535 2.460 2.490 2,086 -0.06(-2.50%)
Mar 01, 2024 2.520 2.710 2.510 2.554 967 -0.05(-1.96%)
Feb 29, 2024 2.500 2.750 2.500 2.605 13,025 +0.02(+0.83%)
Feb 28, 2024 2.658 2.658 2.500 2.583 1,484 +0.00(+0.13%)
Feb 27, 2024 2.450 2.580 2.450 2.580 2,107 +0.00(+0.19%)
Feb 26, 2024 2.575 2.575 2.575 2.575 5 +0.01(+0.33%)
Feb 23, 2024 2.567 2.567 2.567 2.567 100 -0.02(-0.72%)
Feb 22, 2024 2.585 2.585 2.585 2.585 32 +0.00(+0.00%)
Feb 21, 2024 2.690 2.700 2.585 2.585 3,165 -0.10(-3.54%)
Feb 20, 2024 2.670 2.680 2.670 2.680 8,681 +0.10(+3.68%)
Feb 16, 2024 2.511 2.585 2.511 2.585 237 +0.01(+0.39%)
Feb 15, 2024 2.556 2.575 2.520 2.575 2,918 -0.06(-2.32%)
Feb 14, 2024 2.719 2.720 2.636 2.636 1,267 -0.00(-0.14%)
Feb 13, 2024 2.553 2.740 2.553 2.640 4,862 -0.01(-0.38%)
Feb 12, 2024 2.650 2.680 2.643 2.650 1,249 +0.04(+1.39%)
Feb 09, 2024 2.552 2.614 2.552 2.614 262 +0.05(+1.89%)
Feb 08, 2024 2.540 2.670 2.540 2.565 3,245 -0.10(-3.93%)
Feb 07, 2024 2.670 2.670 2.670 2.670 529 +0.02(+0.75%)
Feb 06, 2024 2.590 2.700 2.530 2.650 6,004 -0.03(-1.12%)
Feb 05, 2024 2.680 2.730 2.680 2.680 7,269 +0.03(+1.13%)
Feb 02, 2024 2.700 2.700 2.650 2.650 7,578 +0.08(+3.31%)
Feb 01, 2024 2.670 2.670 2.565 2.565 158 +0.09(+3.44%)
Jan 31, 2024 2.620 2.690 2.470 2.480 14,027 -0.21(-7.82%)
Jan 30, 2024 2.650 2.690 2.590 2.690 30,718 +0.13(+5.28%)
Jan 29, 2024 2.650 2.650 2.460 2.555 19,204 -0.15(-5.37%)
Jan 26, 2024 2.690 2.710 2.690 2.700 36,035 +0.09(+3.45%)
Jan 25, 2024 2.600 2.610 2.600 2.610 2,432 +0.04(+1.75%)
Jan 24, 2024 2.550 2.565 2.550 2.565 145 +0.03(+1.18%)
Jan 23, 2024 2.460 2.535 2.460 2.535 1,092 -0.08(-2.88%)
Jan 22, 2024 2.600 2.620 2.600 2.610 4,778 +0.09(+3.38%)
Jan 19, 2024 2.520 2.550 2.520 2.525 827 +0.02(+1.00%)
Jan 18, 2024 2.530 2.530 2.500 2.500 205 -0.02(-0.99%)
Jan 17, 2024 2.525 2.525 2.525 2.525 46 +0.02(+1.00%)
Jan 16, 2024 2.500 2.500 2.500 2.500 115 -0.02(-0.79%)
Jan 12, 2024 2.476 2.520 2.476 2.520 356 -0.02(-0.94%)
Jan 11, 2024 2.580 2.580 2.470 2.544 5,360 -0.03(-1.01%)
Jan 10, 2024 2.553 2.570 2.553 2.570 248 +0.08(+3.23%)
Jan 09, 2024 2.490 2.490 2.490 2.490 482 -0.13(-4.97%)
Jan 08, 2024 2.620 2.620 2.620 2.620 886 +0.06(+2.34%)
Jan 05, 2024 2.450 2.610 2.450 2.560 4,115 +0.06(+2.61%)
Jan 04, 2024 2.401 2.495 2.401 2.495 512 -0.05(-2.16%)
Jan 03, 2024 2.560 2.560 2.290 2.550 3,342 +0.01(+0.39%)
Jan 02, 2024 2.540 2.540 2.510 2.540 8,216 +0.00(+0.00%)
Dec 29, 2023 2.500 2.553 2.480 2.540 16,099 +0.04(+1.60%)
Dec 28, 2023 2.460 2.500 2.460 2.500 765 +0.04(+1.63%)
Dec 27, 2023 2.433 2.460 2.430 2.460 3,913 +0.01(+0.61%)
Dec 26, 2023 2.430 2.560 2.430 2.445 11,932 -0.07(-2.85%)
Dec 22, 2023 2.510 2.530 2.382 2.517 1,736 -0.06(-2.45%)
Dec 21, 2023 2.540 2.620 2.535 2.580 75,417 +0.07(+2.79%)
Dec 20, 2023 2.430 2.510 2.420 2.510 132,999 +0.13(+5.46%)
Dec 19, 2023 2.400 2.400 2.380 2.380 4,078 -0.04(-1.76%)
Dec 18, 2023 2.423 2.423 2.423 2.423 61 -0.01(-0.30%)
Dec 15, 2023 2.442 2.442 2.430 2.430 971 +0.03(+1.17%)
Dec 14, 2023 2.371 2.402 2.371 2.402 7,582 -0.04(-1.48%)
Dec 13, 2023 2.510 2.520 2.430 2.438 8,071 -0.10(-4.02%)
Dec 12, 2023 2.510 2.540 2.460 2.540 58,711 +0.03(+1.20%)
Dec 11, 2023 2.500 2.520 2.490 2.510 10,529 +0.02(+0.80%)
Dec 08, 2023 2.480 2.490 2.400 2.490 9,844 +0.09(+3.64%)
Dec 07, 2023 2.400 2.420 2.390 2.402 1,616 -0.01(-0.31%)
Dec 06, 2023 2.410 2.410 2.398 2.410 3,847 -0.02(-0.75%)
Dec 05, 2023 2.404 2.428 2.404 2.428 1,998 +0.03(+1.22%)
Dec 04, 2023 2.341 2.399 2.340 2.399 3,707 +0.09(+3.91%)
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.