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 -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 (%)
Jun 30, 2021 10.41 10.41 10.40 10.40 1,052 -0.03(-0.24%)
Jun 29, 2021 10.43 10.43 10.43 10.43 51 +0.09(+0.84%)
Jun 28, 2021 10.34 10.34 10.34 10.34 1 +0.00(+0.03%)
Jun 25, 2021 10.34 10.34 10.34 10.34 100 -0.03(-0.24%)
Jun 24, 2021 10.34 10.37 10.34 10.37 100 +0.00(+0.03%)
Jun 23, 2021 10.29 10.36 10.28 10.36 1,295 +0.01(+0.08%)
Jun 22, 2021 10.35 10.35 10.35 10.35 317 +0.03(+0.29%)
Jun 21, 2021 10.36 10.36 10.30 10.32 466 -0.07(-0.71%)
Jun 18, 2021 10.37 10.40 10.34 10.40 572 +0.03(+0.27%)
Jun 17, 2021 10.30 10.39 10.30 10.37 2,661 +0.28(+2.81%)
Jun 16, 2021 9.930 10.09 9.930 10.09 402 +0.15(+1.54%)
Jun 15, 2021 9.870 9.934 9.870 9.934 3,064 +0.02(+0.24%)
Jun 14, 2021 9.940 9.940 9.880 9.910 7,403 +0.07(+0.71%)
Jun 11, 2021 9.820 9.840 9.820 9.840 287 +0.11(+1.14%)
Jun 10, 2021 9.750 9.750 9.729 9.729 3,075 -0.05(-0.47%)
Jun 09, 2021 9.720 9.775 9.720 9.775 805 +0.02(+0.21%)
Jun 08, 2021 9.790 9.790 9.755 9.755 200 +0.03(+0.34%)
Jun 07, 2021 9.760 9.790 9.720 9.722 8,872 -0.04(-0.44%)
Jun 04, 2021 9.765 9.765 9.765 9.765 0 -0.10(-1.06%)
Jun 03, 2021 9.870 9.870 9.870 9.870 177 +0.19(+2.01%)
Jun 02, 2021 9.675 9.675 9.675 9.675 51 -0.05(-0.51%)
Jun 01, 2021 9.725 9.725 9.725 9.725 51 -0.02(-0.16%)
May 28, 2021 9.730 9.740 9.730 9.740 217 +0.01(+0.05%)
May 27, 2021 9.771 9.771 9.735 9.735 409 -0.01(-0.15%)
May 26, 2021 9.680 9.760 9.680 9.749 5,000 +0.01(+0.15%)
May 25, 2021 9.930 9.930 9.730 9.735 2,806 -0.09(-0.94%)
May 24, 2021 9.831 9.833 9.800 9.828 1,744 -0.02(-0.18%)
May 21, 2021 9.845 9.845 9.845 9.845 100 -0.02(-0.18%)
May 20, 2021 9.860 9.890 9.840 9.862 1,754 -0.04(-0.41%)
May 19, 2021 9.810 9.980 9.800 9.903 8,814 -0.01(-0.06%)
May 18, 2021 9.970 9.970 9.909 9.909 1,233 -0.02(-0.22%)
May 17, 2021 9.980 9.980 9.910 9.930 6,386 -0.14(-1.39%)
May 14, 2021 10.06 10.07 10.06 10.07 460 -0.09(-0.90%)
May 13, 2021 10.17 10.20 10.16 10.16 562 -0.04(-0.40%)
May 12, 2021 10.12 10.20 10.12 10.20 1,897 +0.10(+1.02%)
May 11, 2021 10.15 10.15 10.10 10.10 156 -0.00(-0.00%)
May 10, 2021 9.990 10.10 9.990 10.10 3,536 -0.03(-0.29%)
May 07, 2021 10.12 10.13 10.12 10.13 548 -0.11(-1.08%)
May 06, 2021 10.45 10.45 10.24 10.24 1,137 -0.17(-1.64%)
May 05, 2021 10.41 10.43 10.41 10.41 957 -0.05(-0.44%)
May 04, 2021 10.31 10.50 10.31 10.46 10,663 +0.09(+0.83%)
May 03, 2021 10.40 10.40 10.36 10.37 1,884 -0.16(-1.47%)
Apr 30, 2021 10.55 10.59 10.47 10.53 1,700 +0.05(+0.43%)
Apr 29, 2021 10.51 10.51 10.48 10.48 219 +0.05(+0.48%)
Apr 28, 2021 10.43 10.43 10.43 10.43 78 -0.04(-0.34%)
Apr 27, 2021 10.41 10.47 10.41 10.47 200 +0.03(+0.29%)
Apr 26, 2021 10.44 10.44 10.44 10.44 78 -0.03(-0.29%)
Apr 23, 2021 10.47 10.47 10.47 10.47 100 +0.13(+1.28%)
Apr 22, 2021 10.33 10.33 10.33 10.33 161 -0.01(-0.12%)
Apr 21, 2021 10.37 10.37 10.35 10.35 286 -0.11(-1.04%)
Apr 20, 2021 10.47 10.47 10.45 10.46 552 -0.05(-0.48%)
Apr 19, 2021 10.51 10.51 10.51 10.51 2 +0.04(+0.38%)
Apr 16, 2021 10.44 10.46 10.43 10.46 13,000 -0.07(-0.69%)
Apr 15, 2021 10.52 10.54 10.52 10.54 403 -0.18(-1.66%)
Apr 14, 2021 10.62 10.72 10.62 10.72 500 +0.05(+0.48%)
Apr 13, 2021 10.66 10.66 10.66 10.66 0 -0.10(-0.88%)
Apr 12, 2021 10.75 10.76 10.72 10.76 3,322 +0.09(+0.83%)
Apr 09, 2021 10.71 10.71 10.66 10.67 1,200 +0.07(+0.62%)
Apr 08, 2021 10.58 10.61 10.58 10.61 2,449 -0.11(-1.03%)
Apr 07, 2021 10.69 10.71 10.69 10.71 400 +0.03(+0.33%)
Apr 06, 2021 10.70 10.70 10.64 10.68 10,707 -0.10(-0.93%)
Apr 05, 2021 10.76 10.78 10.76 10.78 332 +0.01(+0.14%)
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.