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 )

8.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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, 2020 9.790 9.790 9.790 883 -0.04(-0.39%)
Dec 30, 2020 9.890 9.890 9.828 9.828 883 -0.09(-0.87%)
Dec 29, 2020 9.890 9.915 9.890 9.915 199 -0.03(-0.29%)
Dec 28, 2020 9.820 9.943 9.820 9.943 168 +0.03(+0.34%)
Dec 24, 2020 9.910 9.910 9.910 9.910 100 -0.04(-0.37%)
Dec 23, 2020 9.780 9.970 9.780 9.947 8,084 -0.07(-0.72%)
Dec 22, 2020 9.950 10.02 9.950 10.02 932 +0.10(+1.03%)
Dec 21, 2020 9.880 9.918 9.870 9.918 1,437 +0.03(+0.28%)
Dec 18, 2020 9.790 9.890 9.790 9.890 4,200 +0.01(+0.14%)
Dec 17, 2020 9.950 9.950 9.810 9.876 3,023 -0.12(-1.22%)
Dec 16, 2020 9.998 9.998 9.998 9.998 120 -0.06(-0.61%)
Dec 15, 2020 10.06 10.06 10.06 10.06 781 -0.16(-1.55%)
Dec 14, 2020 10.22 10.22 10.20 10.22 1,957 +0.07(+0.67%)
Dec 11, 2020 10.16 10.16 10.15 10.15 1,600 -0.02(-0.19%)
Dec 10, 2020 10.16 10.20 10.16 10.17 2,369 +0.00(+0.04%)
Dec 09, 2020 10.11 10.20 10.11 10.16 1,367 +0.19(+1.89%)
Dec 08, 2020 9.960 9.975 9.950 9.975 13,466 -0.04(-0.39%)
Dec 07, 2020 10.11 10.13 10.01 10.01 938 -0.17(-1.63%)
Dec 04, 2020 10.24 10.24 10.18 10.18 2,400 -0.04(-0.39%)
Dec 03, 2020 10.15 10.23 10.15 10.22 1,527 +0.00(+0.03%)
Dec 02, 2020 10.27 10.32 10.22 10.22 702 -0.07(-0.71%)
Dec 01, 2020 10.33 10.37 10.29 10.29 673 -0.24(-2.28%)
Nov 30, 2020 10.53 10.54 10.51 10.53 950 +0.06(+0.57%)
Nov 27, 2020 10.47 10.47 10.47 10.47 100 +0.11(+1.11%)
Nov 25, 2020 10.33 10.37 10.25 10.36 3,400 +0.00(+0.00%)
Nov 24, 2020 10.37 10.45 10.35 10.36 10,279 +0.05(+0.53%)
Nov 23, 2020 10.37 10.37 10.18 10.30 5,573 +0.10(+0.98%)
Nov 20, 2020 9.970 10.40 9.970 10.20 1,500 -0.10(-0.97%)
Nov 19, 2020 10.21 10.30 10.05 10.30 19,308 +0.09(+0.88%)
Nov 18, 2020 10.40 10.40 10.20 10.21 1,706 -0.22(-2.16%)
Nov 17, 2020 10.00 10.44 10.00 10.44 888 +0.30(+3.01%)
Nov 16, 2020 10.02 10.22 9.920 10.13 22,629 +0.21(+2.07%)
Nov 13, 2020 9.890 9.935 9.890 9.925 400 -0.07(-0.75%)
Nov 12, 2020 9.960 10.06 9.960 10.00 2,354 -0.05(-0.55%)
Nov 11, 2020 10.08 10.08 10.05 10.05 604 +0.05(+0.50%)
Nov 10, 2020 9.960 10.15 9.960 10.01 5,280 -0.04(-0.40%)
Nov 09, 2020 10.05 10.12 10.04 10.04 1,219 +0.47(+4.96%)
Nov 06, 2020 9.600 9.600 9.570 9.570 1,200 -0.02(-0.16%)
Nov 05, 2020 9.590 9.610 9.570 9.586 1,063 -0.25(-2.58%)
Nov 04, 2020 9.860 9.860 9.820 9.840 451 +0.02(+0.25%)
Nov 03, 2020 9.840 9.840 9.806 9.816 711 -0.07(-0.75%)
Nov 02, 2020 9.900 9.920 9.870 9.890 1,761 -0.14(-1.40%)
Oct 30, 2020 9.930 10.03 9.930 10.03 1,600 +0.01(+0.11%)
Oct 29, 2020 10.03 10.04 10.02 10.02 781 +0.02(+0.19%)
Oct 28, 2020 10.00 10.00 9.960 10.00 844 +0.17(+1.73%)
Oct 27, 2020 9.800 9.830 9.800 9.830 337 -0.03(-0.30%)
Oct 26, 2020 9.820 9.860 9.820 9.860 965 -0.05(-0.50%)
Oct 23, 2020 9.850 9.910 9.850 9.910 200 +0.06(+0.61%)
Oct 22, 2020 9.810 9.980 9.810 9.850 4,803 +0.12(+1.23%)
Oct 21, 2020 9.730 9.730 9.710 9.730 3,829 -0.09(-0.89%)
Oct 20, 2020 9.800 9.818 9.800 9.818 101 -0.04(-0.43%)
Oct 19, 2020 9.860 9.860 9.860 9.860 767 -0.08(-0.80%)
Oct 16, 2020 9.800 9.940 9.790 9.940 1,200 +0.12(+1.22%)
Oct 15, 2020 9.810 9.820 9.790 9.820 703 -0.01(-0.12%)
Oct 14, 2020 9.790 9.890 9.790 9.832 5,590 -0.05(-0.54%)
Oct 13, 2020 9.910 9.910 9.850 9.885 1,079 +0.13(+1.28%)
Oct 12, 2020 9.770 9.770 9.701 9.760 1,084 -0.03(-0.31%)
Oct 09, 2020 9.700 9.790 9.690 9.790 33,400 -0.15(-1.51%)
Oct 08, 2020 9.940 9.940 9.940 9.940 189 -0.04(-0.35%)
Oct 07, 2020 9.970 9.975 9.940 9.975 1,067 +0.04(+0.44%)
Oct 06, 2020 9.790 9.931 9.790 9.931 3,105 +0.13(+1.31%)
Oct 05, 2020 9.771 9.803 9.770 9.803 2,023 -0.06(-0.56%)
Oct 02, 2020 9.850 9.859 9.830 9.859 700 +0.03(+0.32%)
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.