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 )

1.950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Apr 30, 2014 6.570 6.610 6.500 6.570 295,064 +0.06(+0.92%)
Apr 29, 2014 6.510 6.530 6.460 6.510 270,784 +0.01(+0.15%)
Apr 28, 2014 6.470 6.540 6.460 6.500 84,239 +0.04(+0.62%)
Apr 25, 2014 6.470 6.480 6.410 6.460 201,049 -0.08(-1.22%)
Apr 24, 2014 6.720 6.730 6.490 6.540 343,464 -0.08(-1.21%)
Apr 23, 2014 6.630 6.660 6.610 6.620 281,722 +0.00(+0.00%)
Apr 22, 2014 6.600 6.720 6.589 6.620 247,393 +0.04(+0.68%)
Apr 21, 2014 6.600 6.630 6.571 6.575 127,263 +0.06(+0.84%)
Apr 17, 2014 6.450 6.520 6.520 6.520 156,100 +0.08(+1.24%)
Apr 16, 2014 6.460 6.488 6.430 6.440 174,905 +0.00(+0.00%)
Apr 15, 2014 6.520 6.540 6.420 6.440 269,424 +0.25(+3.95%)
Apr 14, 2014 6.200 6.210 6.150 6.195 292,032 -0.08(-1.35%)
Apr 11, 2014 6.280 6.290 6.270 6.280 132,950 +0.00(+0.00%)
Apr 10, 2014 6.290 6.290 6.240 6.280 179,803 -0.08(-1.18%)
Apr 09, 2014 6.440 6.450 6.320 6.355 183,249 -0.02(-0.39%)
Apr 08, 2014 6.360 6.390 6.350 6.380 160,495 -0.12(-1.85%)
Apr 07, 2014 6.500 6.510 6.440 6.500 373,785 +0.06(+0.93%)
Apr 04, 2014 6.470 6.510 6.380 6.440 491,689 -0.16(-2.42%)
Apr 03, 2014 6.630 6.649 6.570 6.600 91,335 +0.02(+0.30%)
Apr 02, 2014 6.560 6.580 6.520 6.580 148,947 -0.09(-1.35%)
Apr 01, 2014 6.630 6.690 6.450 6.670 247,345 +0.04(+0.60%)
Mar 31, 2014 6.560 6.640 6.525 6.630 270,023 +0.08(+1.22%)
Mar 28, 2014 6.590 6.610 6.510 6.550 190,340 +0.00(+0.00%)
Mar 27, 2014 6.500 6.580 6.470 6.550 213,616 +0.09(+1.39%)
Mar 26, 2014 6.370 6.490 6.370 6.460 543,194 +0.09(+1.41%)
Mar 25, 2014 6.360 6.380 6.320 6.370 264,912 -0.02(-0.31%)
Mar 24, 2014 6.310 6.390 6.290 6.390 398,817 +0.24(+3.90%)
Mar 21, 2014 6.110 6.160 6.100 6.150 1,011,018 -0.08(-1.28%)
Mar 20, 2014 6.240 6.250 6.180 6.230 374,845 +0.03(+0.40%)
Mar 19, 2014 6.050 6.210 6.040 6.205 459,301 +0.25(+4.11%)
Mar 18, 2014 5.970 5.980 5.890 5.960 352,044 +0.11(+1.88%)
Mar 17, 2014 5.750 5.890 5.700 5.850 323,706 +0.15(+2.63%)
Mar 14, 2014 5.650 5.780 5.640 5.700 520,016 -0.10(-1.72%)
Mar 13, 2014 5.870 5.870 5.760 5.800 296,014 -0.05(-0.85%)
Mar 12, 2014 5.870 5.870 5.810 5.850 849,831 -0.17(-2.82%)
Mar 11, 2014 6.020 6.120 6.000 6.020 321,260 -0.09(-1.39%)
Mar 10, 2014 6.130 6.130 6.060 6.105 188,640 -0.00(-0.08%)
Mar 07, 2014 6.190 6.190 6.090 6.110 154,000 +0.12(+2.00%)
Mar 06, 2014 6.050 6.070 5.980 5.990 275,604 -0.14(-2.28%)
Mar 05, 2014 6.160 6.190 6.080 6.130 114,475 -0.01(-0.24%)
Mar 04, 2014 6.170 6.180 6.091 6.145 372,925 +0.15(+2.59%)
Mar 03, 2014 6.020 6.040 5.960 5.990 667,018 -0.27(-4.31%)
Feb 28, 2014 6.170 6.290 6.160 6.260 257,280 +0.09(+1.46%)
Feb 27, 2014 6.160 6.200 6.109 6.170 197,141 -0.02(-0.32%)
Feb 26, 2014 6.150 6.260 6.120 6.190 453,119 +0.14(+2.23%)
Feb 25, 2014 6.130 6.130 6.020 6.055 562,748 -0.03(-0.41%)
Feb 24, 2014 6.140 6.160 6.080 6.080 489,113 -0.17(-2.72%)
Feb 21, 2014 6.250 6.300 6.200 6.250 226,433 +0.00(+0.00%)
Feb 20, 2014 6.360 6.390 6.240 6.250 385,174 -0.17(-2.65%)
Feb 19, 2014 6.290 6.420 6.270 6.420 323,910 +0.16(+2.47%)
Feb 18, 2014 6.290 6.315 6.240 6.265 340,254 -0.04(-0.71%)
Feb 14, 2014 6.320 6.310 6.310 6.310 882,900 -0.20(-3.07%)
Feb 13, 2014 6.610 6.610 6.500 6.510 369,569 -0.13(-1.96%)
Feb 12, 2014 6.650 6.670 6.570 6.640 288,986 -0.01(-0.15%)
Feb 11, 2014 6.765 6.780 6.600 6.650 533,242 -0.18(-2.64%)
Feb 10, 2014 6.840 6.850 6.800 6.830 282,451 -0.08(-1.16%)
Feb 07, 2014 7.020 7.020 6.910 6.910 175,847 -0.12(-1.71%)
Feb 06, 2014 7.020 7.078 7.000 7.030 94,854 +0.01(+0.14%)
Feb 05, 2014 6.970 7.080 6.960 7.020 302,913 -0.04(-0.57%)
Feb 04, 2014 7.130 7.140 7.050 7.060 151,892 +0.04(+0.57%)
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.