Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Oct 01, 2020 9.850 9.850 9.800 9.828 4,046 -0.11(-1.13%)
Sep 30, 2020 9.900 10.04 9.860 9.940 5,259 +0.06(+0.60%)
Sep 29, 2020 9.910 9.970 9.860 9.880 6,007 -0.14(-1.39%)
Sep 28, 2020 10.12 10.12 10.02 10.02 10,042 -0.06(-0.60%)
Sep 25, 2020 10.00 10.08 10.00 10.08 1,500 +0.02(+0.23%)
Sep 24, 2020 10.20 10.20 10.03 10.06 13,292 -0.15(-1.51%)
Sep 23, 2020 10.17 10.21 10.01 10.21 16,612 +0.02(+0.22%)
Sep 22, 2020 9.960 10.19 9.930 10.19 1,180 +0.04(+0.39%)
Sep 21, 2020 10.00 10.18 10.00 10.15 12,063 +0.19(+1.91%)
Sep 18, 2020 9.700 10.00 9.700 9.960 900 -0.01(-0.10%)
Sep 17, 2020 9.680 9.970 9.680 9.970 446 +0.16(+1.63%)
Sep 16, 2020 9.640 9.810 9.610 9.810 641 -0.13(-1.31%)
Sep 15, 2020 9.620 9.960 9.620 9.940 1,137 +0.14(+1.48%)
Sep 14, 2020 9.610 9.795 9.610 9.795 910 +0.01(+0.10%)
Sep 11, 2020 9.800 9.870 9.670 9.785 1,600 +0.01(+0.12%)
Sep 10, 2020 9.774 9.774 9.774 9.774 2 -0.08(-0.84%)
Sep 09, 2020 9.856 9.856 9.856 9.856 0 -0.14(-1.44%)
Sep 08, 2020 10.20 10.20 10.00 10.00 3,992 -0.04(-0.40%)
Sep 04, 2020 9.880 10.04 9.850 10.04 800 +0.03(+0.28%)
Sep 03, 2020 9.740 10.18 9.740 10.01 1,079 +0.03(+0.28%)
Sep 02, 2020 9.690 9.983 9.690 9.983 881 +0.16(+1.61%)
Sep 01, 2020 9.620 9.830 9.620 9.825 1,409 -0.04(-0.46%)
Aug 31, 2020 10.20 10.20 9.740 9.870 891 -0.26(-2.55%)
Aug 28, 2020 10.04 10.13 10.04 10.13 1,000 +0.11(+1.14%)
Aug 27, 2020 10.01 10.03 10.01 10.01 129 -0.10(-1.01%)
Aug 26, 2020 10.20 10.20 10.12 10.12 321 +0.10(+0.96%)
Aug 25, 2020 9.830 10.02 9.830 10.02 395 +0.03(+0.30%)
Aug 24, 2020 9.995 9.995 9.860 9.990 498 +0.00(+0.00%)
Aug 21, 2020 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Aug 20, 2020 10.42 10.42 9.970 9.990 2,826 +0.09(+0.91%)
Aug 19, 2020 10.00 10.00 9.900 9.900 320 -0.08(-0.80%)
Aug 18, 2020 9.874 10.53 9.874 9.980 8,861 +0.11(+1.13%)
Aug 17, 2020 9.940 10.07 9.865 9.868 4,395 -0.24(-2.39%)
Aug 14, 2020 10.12 10.18 9.880 10.11 1,000 -0.38(-3.62%)
Aug 13, 2020 10.45 10.58 10.45 10.49 1,122 +0.21(+2.09%)
Aug 12, 2020 10.15 10.28 10.15 10.28 7,252 +0.03(+0.24%)
Aug 11, 2020 10.08 10.98 10.04 10.25 21,420 +0.51(+5.25%)
Aug 10, 2020 9.820 9.820 9.620 9.738 3,500 -0.08(-0.83%)
Aug 07, 2020 9.670 9.820 9.610 9.820 2,700 +0.03(+0.26%)
Aug 06, 2020 9.610 10.27 9.610 9.795 22,334 +0.19(+1.93%)
Aug 05, 2020 9.800 9.800 9.610 9.610 3,687 -0.11(-1.08%)
Aug 04, 2020 9.890 9.890 9.715 9.715 1,579 -0.38(-3.73%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.