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 (%)
Mar 31, 2022 9.465 9.465 9.465 9.465 126 +0.02(+0.26%)
Mar 30, 2022 9.460 9.460 9.440 9.440 110 -0.08(-0.80%)
Mar 29, 2022 9.516 9.516 9.516 9.516 3 -0.01(-0.08%)
Mar 28, 2022 9.524 9.524 9.524 9.524 25 +0.18(+1.96%)
Mar 25, 2022 9.390 9.390 9.341 9.341 153 +0.04(+0.44%)
Mar 24, 2022 9.291 9.300 9.291 9.300 143 -0.07(-0.79%)
Mar 23, 2022 9.470 9.470 9.374 9.374 207 -0.13(-1.38%)
Mar 22, 2022 9.505 9.505 9.505 9.505 86 +0.08(+0.82%)
Mar 21, 2022 9.490 9.490 9.428 9.428 137 -0.09(-0.98%)
Mar 18, 2022 9.521 9.521 9.521 9.521 100 +0.09(+0.97%)
Mar 17, 2022 9.380 9.429 9.380 9.429 132 -0.04(-0.44%)
Mar 16, 2022 9.580 9.580 9.470 9.470 604 -0.05(-0.54%)
Mar 15, 2022 9.480 9.522 9.470 9.522 997 +0.20(+2.14%)
Mar 14, 2022 9.290 9.323 9.290 9.323 2,145 +0.15(+1.65%)
Mar 11, 2022 9.172 9.172 9.172 9.172 100 +0.07(+0.78%)
Mar 10, 2022 9.070 9.130 9.070 9.101 389 -0.03(-0.29%)
Mar 09, 2022 9.160 9.170 9.127 9.127 1,203 +0.31(+3.52%)
Mar 08, 2022 8.960 8.960 8.730 8.817 1,599 -0.29(-3.16%)
Mar 07, 2022 9.180 9.180 9.105 9.105 361 -0.15(-1.66%)
Mar 04, 2022 9.340 9.340 9.258 9.258 3,999 -0.16(-1.65%)
Mar 03, 2022 9.460 9.460 9.414 9.414 233 -0.06(-0.65%)
Mar 02, 2022 9.480 9.520 9.460 9.475 2,429 +0.10(+1.01%)
Mar 01, 2022 9.470 9.490 9.370 9.380 2,820 -0.18(-1.92%)
Feb 28, 2022 9.550 9.750 9.518 9.564 1,794 -0.10(-1.00%)
Feb 25, 2022 9.650 9.700 9.650 9.661 12,068 +0.03(+0.32%)
Feb 24, 2022 9.410 9.720 9.410 9.630 7,857 +0.08(+0.84%)
Feb 23, 2022 9.590 9.590 9.550 9.550 2,279 -0.05(-0.57%)
Feb 22, 2022 9.580 9.640 9.570 9.605 2,278 -0.02(-0.21%)
Feb 18, 2022 9.625 0 +0.01(+0.05%)
Feb 17, 2022 9.660 9.780 9.610 9.620 10,257 -0.15(-1.49%)
Feb 16, 2022 9.830 9.830 9.765 9.765 2,200 -0.11(-1.12%)
Feb 15, 2022 9.890 9.900 9.870 9.876 4,200 +0.11(+1.08%)
Feb 14, 2022 9.820 9.820 9.760 9.770 2,670 -0.06(-0.59%)
Feb 11, 2022 9.982 9.982 9.828 9.828 2,517 -0.20(-2.01%)
Feb 10, 2022 9.958 10.03 9.958 10.03 788 +0.03(+0.34%)
Feb 09, 2022 10.00 10.00 9.990 9.995 772 -0.03(-0.26%)
Feb 08, 2022 10.06 10.06 10.02 10.02 1,298 -0.04(-0.39%)
Feb 07, 2022 10.11 10.11 10.06 10.06 1,764 -0.08(-0.83%)
Feb 04, 2022 10.18 10.18 10.14 10.14 403 -0.01(-0.06%)
Feb 03, 2022 10.18 10.15 10.15 500 +0.00(+0.00%)
Feb 02, 2022 10.18 10.18 10.13 10.15 1,330 -0.03(-0.30%)
Feb 01, 2022 10.16 10.29 10.16 10.18 19,320 -0.02(-0.21%)
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%)
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.