Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.060 +0.110 (+5.64%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 7, 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 (%)
Dec 29, 2017 5.360 5.360 5.360 0 -0.08(-1.47%)
Dec 28, 2017 5.440 5.455 5.435 5.440 90,630 -0.04(-0.73%)
Dec 27, 2017 5.492 5.510 5.475 5.480 25,029 -0.04(-0.72%)
Dec 26, 2017 5.550 5.550 5.515 5.520 68,125 -0.08(-1.43%)
Dec 22, 2017 5.630 5.636 5.580 5.600 47,756 -0.06(-1.06%)
Dec 21, 2017 5.690 5.690 5.660 5.660 4,877 -0.03(-0.53%)
Dec 20, 2017 5.710 5.710 5.670 5.690 13,091 -0.02(-0.35%)
Dec 19, 2017 5.760 5.760 5.710 5.710 43,861 -0.03(-0.52%)
Dec 18, 2017 5.750 5.750 5.710 5.740 32,692 -0.04(-0.69%)
Dec 15, 2017 5.762 5.790 5.762 5.780 23,396 -0.01(-0.17%)
Dec 14, 2017 5.820 5.820 5.790 5.790 4,961 +0.01(+0.17%)
Dec 13, 2017 5.880 5.896 5.750 5.780 69,600 -0.10(-1.70%)
Dec 12, 2017 5.950 5.970 5.880 5.880 37,477 -0.02(-0.34%)
Dec 11, 2017 5.860 5.930 5.850 5.900 37,726 +0.05(+0.85%)
Dec 08, 2017 5.840 5.879 5.830 5.850 32,206 -0.02(-0.34%)
Dec 07, 2017 5.820 5.889 5.808 5.870 27,574 +0.16(+2.81%)
Dec 06, 2017 5.730 5.730 5.681 5.710 25,906 +0.03(+0.52%)
Dec 05, 2017 5.670 5.740 5.670 5.680 9,613 +0.07(+1.25%)
Dec 04, 2017 5.620 5.629 5.620 5.610 11,625 +0.03(+0.54%)
Dec 01, 2017 5.620 5.640 5.510 5.580 5,279 -0.04(-0.71%)
Nov 30, 2017 5.570 5.658 5.562 5.620 27,998 +0.09(+1.72%)
Nov 29, 2017 5.520 5.540 5.510 5.525 8,097 +0.08(+1.42%)
Nov 28, 2017 5.430 5.460 5.430 5.447 3,976 +0.01(+0.14%)
Nov 27, 2017 5.410 5.440 5.398 5.440 6,436 -0.04(-0.82%)
Nov 24, 2017 5.470 5.490 5.470 5.485 1,403 +0.03(+0.54%)
Nov 22, 2017 5.510 5.510 5.445 5.455 7,113 -0.10(-1.88%)
Nov 21, 2017 5.540 5.560 5.532 5.560 5,643 -0.02(-0.36%)
Nov 20, 2017 5.460 5.605 5.460 5.580 34,664 +0.15(+2.76%)
Nov 17, 2017 5.520 5.530 5.410 5.430 30,982 -0.14(-2.51%)
Nov 16, 2017 5.557 5.580 5.550 5.570 3,602 +0.00(+0.00%)
Nov 15, 2017 5.490 5.590 5.490 5.570 3,970 +0.03(+0.54%)
Nov 14, 2017 5.620 5.620 5.540 5.540 4,390 -0.03(-0.54%)
Nov 13, 2017 5.560 5.590 5.560 5.570 21,195 -0.03(-0.61%)
Nov 10, 2017 5.520 5.630 5.520 5.604 7,565 +0.10(+1.89%)
Nov 09, 2017 5.520 5.530 5.500 5.500 18,125 -0.04(-0.72%)
Nov 08, 2017 5.540 5.545 5.505 5.540 11,906 -0.06(-1.00%)
Nov 07, 2017 5.560 5.620 5.560 5.596 6,265 +0.04(+0.79%)
Nov 06, 2017 5.630 5.637 5.532 5.552 6,617 -0.10(-1.85%)
Nov 03, 2017 5.608 5.683 5.608 5.657 6,741 +0.07(+1.17%)
Nov 02, 2017 5.580 5.591 5.530 5.591 11,057 -0.01(-0.15%)
Nov 01, 2017 5.610 5.620 5.570 5.600 31,798 -0.05(-0.88%)
Oct 31, 2017 5.630 5.670 5.630 5.650 6,173 +0.06(+1.05%)
Oct 30, 2017 5.630 5.630 5.572 5.591 20,238 -0.04(-0.68%)
Oct 27, 2017 5.690 5.690 5.610 5.630 12,617 -0.06(-1.06%)
Oct 26, 2017 5.625 5.690 5.610 5.690 30,231 +0.12(+2.15%)
Oct 25, 2017 5.580 5.610 5.570 5.570 2,696 -0.01(-0.20%)
Oct 24, 2017 5.596 5.610 5.570 5.581 21,528 +0.01(+0.20%)
Oct 23, 2017 5.610 5.619 5.540 5.570 7,948 +0.02(+0.32%)
Oct 20, 2017 5.543 5.580 5.540 5.552 7,316 +0.06(+1.10%)
Oct 19, 2017 5.500 5.510 5.480 5.492 42,014 -0.07(-1.21%)
Oct 18, 2017 5.549 5.559 5.540 5.559 12,827 +0.04(+0.71%)
Oct 17, 2017 5.510 5.530 5.510 5.520 8,292 +0.08(+1.51%)
Oct 16, 2017 5.340 5.439 5.340 5.438 8,392 +0.10(+1.83%)
Oct 13, 2017 5.360 5.387 5.340 5.340 8,891 -0.11(-2.02%)
Oct 12, 2017 5.430 5.470 5.430 5.450 15,108 +0.01(+0.21%)
Oct 11, 2017 5.490 5.511 5.439 5.439 26,473 -0.03(-0.57%)
Oct 10, 2017 5.450 5.474 5.439 5.470 10,751 -0.04(-0.73%)
Oct 09, 2017 5.550 5.560 5.510 5.510 23,225 -0.10(-1.81%)
Oct 06, 2017 5.670 5.700 5.595 5.612 10,363 -0.04(-0.68%)
Oct 05, 2017 5.590 5.650 5.590 5.650 12,009 +0.06(+1.07%)
Oct 04, 2017 5.590 5.610 5.580 5.590 34,893 -0.04(-0.71%)
Oct 03, 2017 5.620 5.630 5.600 5.630 8,622 +0.00(+0.07%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.