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 )

1.860 +0.110 (+6.29%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2021 2.680 2.702 2.680 2.690 8,121 -0.02(-0.92%)
Dec 30, 2021 2.748 2.748 2.715 2.715 244 -0.04(-1.27%)
Dec 29, 2021 2.790 2.790 2.750 2.750 2,077 +0.00(+0.18%)
Dec 28, 2021 2.720 2.745 2.720 2.745 433 +0.01(+0.45%)
Dec 27, 2021 2.730 2.733 2.720 2.733 3,253 -0.00(-0.13%)
Dec 23, 2021 2.751 2.751 2.730 2.736 2,298 -0.02(-0.68%)
Dec 22, 2021 2.750 2.769 2.750 2.755 5,023 -0.05(-1.78%)
Dec 21, 2021 2.790 2.810 2.790 2.805 4,487 +0.00(+0.07%)
Dec 20, 2021 2.760 2.803 2.760 2.803 5,036 +0.03(+1.01%)
Dec 17, 2021 2.750 2.775 2.730 2.775 1,782 +0.00(+0.10%)
Dec 16, 2021 2.800 2.800 2.770 2.772 22,284 -0.06(-2.28%)
Dec 15, 2021 2.850 2.900 2.837 2.837 16,184 -0.02(-0.86%)
Dec 14, 2021 2.865 2.865 2.851 2.861 4,039 +0.05(+1.83%)
Dec 13, 2021 2.800 2.810 2.800 2.810 2,155 -0.02(-0.53%)
Dec 10, 2021 2.830 2.830 2.820 2.825 8,010 -0.03(-1.05%)
Dec 09, 2021 2.830 2.855 2.830 2.855 21,438 +0.04(+1.24%)
Dec 08, 2021 2.850 2.850 2.820 2.820 1,202 -0.01(-0.18%)
Dec 07, 2021 2.820 2.830 2.820 2.825 1,121 -0.03(-0.97%)
Dec 06, 2021 2.853 2.853 2.853 2.853 39 -0.00(-0.08%)
Dec 03, 2021 2.880 2.880 2.855 2.855 237 -0.03(-0.87%)
Dec 02, 2021 2.880 2.887 2.870 2.880 6,755 +0.03(+1.10%)
Dec 01, 2021 2.850 2.860 2.849 2.849 648 -0.01(-0.22%)
Nov 30, 2021 2.800 2.860 2.780 2.855 4,730 +0.03(+0.96%)
Nov 29, 2021 2.828 2.828 2.828 2.828 0 +0.01(+0.48%)
Nov 26, 2021 2.750 2.814 2.750 2.814 17,098 +0.01(+0.21%)
Nov 24, 2021 2.830 2.830 2.790 2.808 11,368 +0.01(+0.19%)
Nov 23, 2021 2.790 2.815 2.790 2.803 11,572 +0.05(+1.89%)
Nov 22, 2021 2.700 2.751 2.700 2.751 4,096 +0.14(+5.23%)
Nov 19, 2021 2.590 2.614 2.560 2.614 8,172 +0.03(+1.33%)
Nov 18, 2021 2.580 2.580 2.580 2.580 1,225 +0.02(+0.58%)
Nov 17, 2021 2.541 2.580 2.540 2.565 21,812 -0.03(-1.16%)
Nov 16, 2021 2.550 2.595 2.550 2.595 25,425 +0.06(+2.17%)
Nov 15, 2021 2.540 2.560 2.540 2.540 4,025 -0.01(-0.39%)
Nov 12, 2021 2.590 2.590 2.550 2.550 15,585 +0.00(+0.00%)
Nov 11, 2021 2.550 2.570 2.550 2.550 11,080 -0.04(-1.65%)
Nov 10, 2021 2.620 2.593 27,038 -0.06(-2.35%)
Nov 09, 2021 2.670 2.680 2.655 2.655 3,191 -0.02(-0.89%)
Nov 08, 2021 2.690 2.690 2.670 2.679 15,701 -0.03(-0.96%)
Nov 05, 2021 2.720 2.720 2.705 2.705 4,619 -0.06(-2.35%)
Nov 04, 2021 2.770 2.780 2.770 2.770 4,923 -0.07(-2.63%)
Nov 03, 2021 2.875 2.880 2.845 2.845 10,940 +0.05(+1.79%)
Nov 02, 2021 2.790 2.800 2.785 2.795 940 +0.01(+0.36%)
Nov 01, 2021 2.784 2.785 2.784 2.785 408 -0.02(-0.71%)
Oct 29, 2021 2.821 2.826 2.800 2.805 638 +0.05(+1.81%)
Oct 28, 2021 2.780 2.780 2.755 2.755 1,615 -0.01(-0.36%)
Oct 27, 2021 2.765 2.765 2.765 2.765 25 -0.01(-0.36%)
Oct 26, 2021 2.800 2.775 2.775 1,626 +0.04(+1.46%)
Oct 25, 2021 2.740 2.740 2.720 2.735 11,271 -0.04(-1.44%)
Oct 22, 2021 2.740 2.810 2.715 2.775 14,996 -0.03(-1.07%)
Oct 21, 2021 2.820 2.825 2.805 2.805 3,775 +0.00(+0.00%)
Oct 20, 2021 2.810 2.810 2.805 2.805 1,533 -0.06(-2.14%)
Oct 19, 2021 2.820 2.870 2.820 2.866 5,612 -0.01(-0.30%)
Oct 18, 2021 2.870 2.880 2.870 2.875 3,833 +0.01(+0.35%)
Oct 15, 2021 2.830 2.865 2.830 2.865 7,249 +0.10(+3.62%)
Oct 14, 2021 2.770 2.780 2.765 2.765 3,050 -0.02(-0.72%)
Oct 13, 2021 2.800 2.810 2.775 2.785 12,255 -0.10(-3.47%)
Oct 12, 2021 2.885 2.885 2.880 2.885 1,011 -0.03(-0.97%)
Oct 11, 2021 2.913 2.913 2.913 2.913 74 +0.01(+0.31%)
Oct 08, 2021 2.910 2.910 2.904 2.904 510 -0.00(-0.02%)
Oct 07, 2021 2.880 2.905 2.880 2.905 268 +0.03(+1.04%)
Oct 06, 2021 2.910 2.910 2.875 2.875 7,864 -0.00(-0.17%)
Oct 05, 2021 2.910 2.910 2.880 2.880 6,368 +0.01(+0.52%)
Oct 04, 2021 2.910 2.910 2.860 2.865 3,423 -0.03(-1.04%)
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.