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 )

9.025 -0.265 (-2.85%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 10.48 10.48 10.35 10.44 1,021 +0.00(+0.05%)
Jul 28, 2022 10.37 10.55 10.37 10.44 1,802 -0.12(-1.09%)
Jul 27, 2022 10.49 10.74 10.49 10.55 1,659 -0.06(-0.56%)
Jul 26, 2022 10.72 10.73 10.61 10.61 732 -0.04(-0.42%)
Jul 25, 2022 10.67 10.67 10.65 10.65 255 +0.05(+0.47%)
Jul 22, 2022 10.61 10.61 10.61 10.61 100 -0.15(-1.44%)
Jul 21, 2022 10.76 10.76 10.76 10.76 50 -0.10(-0.92%)
Jul 20, 2022 10.86 10.86 10.86 10.86 40 +0.06(+0.52%)
Jul 19, 2022 10.80 10.80 10.80 10.80 86 +0.04(+0.41%)
Jul 18, 2022 10.80 10.80 10.76 10.76 361 -0.06(-0.53%)
Jul 15, 2022 10.82 10.82 10.82 10.82 100 -0.00(-0.02%)
Jul 14, 2022 10.95 10.98 10.82 10.82 1,120 +0.17(+1.64%)
Jul 13, 2022 10.74 10.74 10.64 10.64 122 -0.04(-0.42%)
Jul 12, 2022 10.69 10.69 10.69 10.69 37 +0.10(+0.94%)
Jul 11, 2022 10.52 10.65 10.52 10.59 1,116 -0.00(-0.01%)
Jul 08, 2022 10.76 10.76 10.53 10.59 1,100 -0.01(-0.13%)
Jul 07, 2022 10.61 10.61 10.61 10.61 0 +0.06(+0.57%)
Jul 06, 2022 10.41 10.54 10.41 10.54 1,018 +0.16(+1.59%)
Jul 05, 2022 10.20 10.44 10.20 10.38 4,700 +0.22(+2.12%)
Jul 01, 2022 10.16 10.16 10.16 10.16 205 +0.00(+0.04%)
Jun 30, 2022 10.07 10.16 10.07 10.16 283 +0.07(+0.70%)
Jun 29, 2022 10.09 10.09 10.09 10.09 2 -0.01(-0.12%)
Jun 28, 2022 10.10 10.10 10.10 10.10 2 -0.00(-0.02%)
Jun 27, 2022 10.10 10.10 10.10 10.10 12 +0.05(+0.46%)
Jun 24, 2022 10.04 10.06 10.03 10.06 315 +0.01(+0.08%)
Jun 23, 2022 10.05 10.05 10.05 10.05 1 +0.08(+0.80%)
Jun 22, 2022 9.940 9.970 9.940 9.970 467 -0.06(-0.60%)
Jun 21, 2022 10.03 10.03 10.03 10.03 14 +0.04(+0.44%)
Jun 17, 2022 9.986 9.986 9.986 9.986 100 +0.08(+0.77%)
Jun 16, 2022 9.980 9.980 9.910 9.910 2,292 -0.11(-1.10%)
Jun 15, 2022 10.06 10.10 9.960 10.02 30,162 -0.12(-1.18%)
Jun 14, 2022 10.14 10.14 10.10 10.14 2,723 +0.08(+0.79%)
Jun 13, 2022 10.06 10.06 10.06 10.06 22 +0.27(+2.76%)
Jun 10, 2022 9.790 9.790 9.790 9.790 100 -0.14(-1.45%)
Jun 09, 2022 9.934 9.934 9.934 9.934 3 +0.03(+0.34%)
Jun 08, 2022 9.900 9.900 9.900 9.900 83 +0.00(+0.05%)
Jun 07, 2022 9.896 9.896 9.896 9.896 19 -0.06(-0.60%)
Jun 06, 2022 9.955 9.955 9.955 9.955 10 +0.05(+0.50%)
Jun 03, 2022 9.925 9.925 9.905 9.905 1,933 +0.10(+1.02%)
Jun 02, 2022 9.805 9.805 9.805 9.805 327 -0.12(-1.16%)
Jun 01, 2022 9.940 9.940 9.900 9.920 30,227 -0.05(-0.55%)
May 31, 2022 9.975 9.975 9.975 9.975 29 +0.08(+0.81%)
May 27, 2022 9.861 9.895 9.861 9.895 111 +0.00(+0.05%)
May 26, 2022 9.890 9.890 9.890 9.890 3,383 +0.01(+0.06%)
May 25, 2022 9.884 9.884 9.884 9.884 3,383 +0.06(+0.65%)
May 24, 2022 9.820 9.820 9.820 9.820 0 -0.07(-0.66%)
May 23, 2022 9.885 9.885 9.885 9.885 227 -0.15(-1.45%)
May 20, 2022 9.951 10.03 9.951 10.03 772 +0.09(+0.91%)
May 19, 2022 9.960 9.960 9.940 9.940 275 -0.13(-1.33%)
May 18, 2022 10.07 10.07 10.07 10.07 107 -0.00(-0.01%)
May 17, 2022 10.07 10.07 10.07 10.07 71 +0.05(+0.55%)
May 16, 2022 10.07 10.11 10.02 10.02 30,522 -0.08(-0.78%)
May 13, 2022 10.10 10.10 10.10 10.10 223 +0.08(+0.77%)
May 12, 2022 10.02 10.02 10.02 10.02 247 +0.15(+1.53%)
May 11, 2022 9.950 9.950 9.871 9.871 1,231 -0.08(-0.85%)
May 10, 2022 9.955 9.955 9.955 9.955 57 +0.09(+0.86%)
May 09, 2022 9.870 9.870 9.870 9.870 225 +0.15(+1.54%)
May 06, 2022 9.720 9.720 9.710 9.720 481 -0.02(-0.23%)
May 05, 2022 9.742 9.742 9.742 9.742 10 +0.03(+0.31%)
May 04, 2022 9.800 9.800 9.712 9.712 1,217 -0.10(-0.98%)
May 03, 2022 9.790 9.810 9.790 9.808 457 -0.01(-0.12%)
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.