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 )

2.010 -0.150 (-6.94%)
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, 2023 2.580 2.580 2.560 2.560 12,045 -0.02(-0.77%)
Jun 29, 2023 2.610 2.640 2.580 2.580 9,979 -0.00(-0.19%)
Jun 28, 2023 2.580 2.590 2.577 2.585 4,294 +0.02(+0.58%)
Jun 27, 2023 2.560 2.590 2.560 2.570 4,524 +0.03(+1.38%)
Jun 26, 2023 2.530 2.570 2.530 2.535 3,334 -0.00(-0.20%)
Jun 23, 2023 2.530 2.550 2.520 2.540 2,234 -0.02(-0.59%)
Jun 22, 2023 2.580 2.580 2.555 2.555 5,211 +0.06(+2.20%)
Jun 21, 2023 2.510 2.550 2.500 2.500 4,705 -0.02(-0.60%)
Jun 20, 2023 2.480 2.520 2.480 2.515 5,362 +0.06(+2.24%)
Jun 16, 2023 2.460 2.470 2.460 2.460 1,004 +0.01(+0.33%)
Jun 15, 2023 2.473 2.473 2.440 2.452 10,915 +0.18(+7.78%)
May 08, 2023 2.290 2.310 2.240 2.275 20,268 -0.00(-0.09%)
May 05, 2023 2.300 2.340 2.260 2.277 4,462 +0.10(+4.45%)
May 04, 2023 2.250 2.260 2.180 2.180 43,823 -0.07(-3.33%)
May 03, 2023 2.250 2.300 2.250 2.255 9,405 -0.01(-0.49%)
May 02, 2023 2.310 2.330 2.260 2.266 39,767 -0.07(-3.16%)
May 01, 2023 2.280 2.380 2.280 2.340 6,010 +0.00(+0.00%)
Apr 28, 2023 2.330 2.390 2.320 2.340 8,639 -0.01(-0.36%)
Apr 27, 2023 2.400 2.400 2.310 2.348 2,917 +0.01(+0.57%)
Apr 26, 2023 2.320 2.350 2.320 2.335 544 +0.03(+1.30%)
Apr 25, 2023 2.330 2.346 2.300 2.305 11,130 -0.03(-1.50%)
Apr 24, 2023 2.350 2.400 2.300 2.340 8,442 -0.03(-1.27%)
Apr 21, 2023 2.320 2.390 2.312 2.370 8,923 +0.03(+1.28%)
Apr 20, 2023 2.350 2.350 2.270 2.340 2,662 +0.01(+0.65%)
Apr 19, 2023 2.349 2.349 2.300 2.325 2,416 -0.00(-0.13%)
Apr 18, 2023 2.370 2.370 2.300 2.328 3,052 +0.01(+0.55%)
Apr 17, 2023 2.340 2.350 2.300 2.315 5,622 -0.00(-0.20%)
Apr 14, 2023 2.280 2.350 2.280 2.320 4,783 +0.07(+3.18%)
Apr 13, 2023 2.250 2.250 2.190 2.248 14,292 -0.04(-1.81%)
Apr 12, 2023 2.300 2.300 2.250 2.290 20,467 +0.00(+0.00%)
Apr 11, 2023 2.310 2.330 2.290 2.290 9,537 -0.07(-3.02%)
Apr 10, 2023 2.380 2.380 2.310 2.361 39,328 +0.03(+1.34%)
Apr 06, 2023 2.260 2.330 2.260 2.330 4,568 +0.08(+3.34%)
Apr 05, 2023 2.288 2.300 2.222 2.255 10,323 +0.02(+1.11%)
Apr 04, 2023 2.330 2.330 2.230 2.230 9,778 -0.14(-5.71%)
Apr 03, 2023 2.330 2.380 2.330 2.365 3,854 -0.02(-0.73%)
Mar 31, 2023 2.330 2.410 2.320 2.382 6,681 +0.04(+1.59%)
Mar 30, 2023 2.350 2.430 2.330 2.345 14,728 -0.06(-2.63%)
Mar 29, 2023 2.395 2.420 2.395 2.408 3,477 +0.05(+2.07%)
Mar 28, 2023 2.380 2.409 2.340 2.360 8,187 -0.03(-1.23%)
Mar 27, 2023 2.430 2.434 2.370 2.389 6,674 +0.04(+1.82%)
Mar 24, 2023 2.323 2.346 2.270 2.346 5,202 +0.03(+1.14%)
Mar 23, 2023 2.460 2.460 2.320 2.320 1,733 -0.01(-0.43%)
Mar 22, 2023 2.506 2.506 2.320 2.330 3,977 -0.10(-4.11%)
Mar 21, 2023 2.340 2.490 2.340 2.430 18,210 +0.04(+1.55%)
Mar 20, 2023 2.410 2.540 2.330 2.393 8,530 +0.04(+1.65%)
Mar 17, 2023 2.310 2.570 2.310 2.354 5,813 -0.17(-6.59%)
Mar 16, 2023 2.520 2.520 2.480 2.520 4,613 -0.03(-1.10%)
Mar 15, 2023 2.500 2.650 2.420 2.548 8,577 +0.02(+0.71%)
Mar 14, 2023 2.600 2.600 2.510 2.530 7,738 +0.02(+0.96%)
Mar 13, 2023 2.580 2.580 2.500 2.506 11,886 -0.13(-5.08%)
Mar 10, 2023 2.630 2.659 2.611 2.640 6,748 -0.11(-4.00%)
Mar 09, 2023 2.790 2.790 2.700 2.750 976 -0.04(-1.43%)
Mar 08, 2023 2.780 2.800 2.780 2.790 2,782 +0.00(+0.18%)
Mar 07, 2023 2.735 2.820 2.735 2.785 9,566 +0.10(+3.92%)
Mar 06, 2023 2.670 2.680 2.660 2.680 2,464 +0.01(+0.19%)
Mar 03, 2023 2.710 2.710 2.650 2.675 8,689 -0.05(-1.65%)
Mar 02, 2023 2.770 2.770 2.710 2.720 3,376 -0.02(-0.66%)
Mar 01, 2023 2.740 2.750 2.710 2.738 3,301 +0.00(+0.11%)
Feb 28, 2023 2.718 2.750 2.718 2.735 777 -0.03(-1.06%)
Feb 27, 2023 2.760 2.800 2.750 2.764 18,777 -0.05(-1.80%)
Feb 24, 2023 2.820 2.820 2.770 2.815 5,497 +0.07(+2.70%)
Feb 23, 2023 2.723 2.780 2.723 2.741 4,560 +0.01(+0.41%)
Feb 22, 2023 2.690 2.730 2.690 2.730 9,050 +0.03(+1.08%)
Feb 21, 2023 2.680 2.740 2.680 2.701 2,736 +0.00(+0.03%)
Feb 17, 2023 2.710 2.720 2.680 2.700 11,585 +0.00(+0.00%)
Feb 16, 2023 2.750 2.760 2.685 2.700 14,111 -0.00(-0.12%)
Feb 15, 2023 2.701 2.710 2.690 2.703 27,002 +0.04(+1.62%)
Feb 14, 2023 2.660 2.720 2.640 2.660 15,974 +0.00(+0.00%)
Feb 13, 2023 2.660 2.660 2.650 2.660 16,040 +0.05(+1.92%)
Feb 10, 2023 2.640 2.650 2.610 2.610 4,721 -0.02(-0.86%)
Feb 09, 2023 2.590 2.644 2.570 2.633 46,609 +0.03(+1.25%)
Feb 08, 2023 2.580 2.620 2.580 2.600 1,791 -0.01(-0.38%)
Feb 07, 2023 2.630 2.640 2.570 2.610 8,925 -0.02(-0.67%)
Feb 06, 2023 2.590 2.650 2.590 2.628 13,578 +0.01(+0.29%)
Feb 03, 2023 2.570 2.646 2.570 2.620 19,446 +0.08(+3.15%)
Feb 02, 2023 2.450 2.540 2.450 2.540 10,241 +0.15(+6.28%)
Feb 01, 2023 2.450 2.460 2.390 2.390 23,174 -0.09(-3.64%)
Jan 31, 2023 2.530 2.530 2.430 2.480 23,946 -0.04(-1.58%)
Jan 30, 2023 2.530 2.540 2.500 2.520 6,079 +0.03(+1.20%)
Jan 27, 2023 2.520 2.520 2.480 2.490 1,034 +0.05(+2.05%)
Jan 26, 2023 2.430 2.510 2.430 2.440 5,457 -0.01(-0.40%)
Jan 25, 2023 2.540 2.540 2.430 2.450 42,980 -0.01(-0.24%)
Jan 24, 2023 2.469 2.480 2.430 2.455 16,271 -0.02(-0.84%)
Jan 23, 2023 2.560 2.560 2.460 2.476 59,608 +0.02(+0.66%)
Jan 20, 2023 2.490 2.500 2.430 2.460 44,061 -0.03(-1.12%)
Jan 19, 2023 2.500 2.510 2.488 2.488 4,131 -0.05(-1.86%)
Jan 18, 2023 2.580 2.580 2.500 2.535 3,643 +0.02(+0.72%)
Jan 17, 2023 2.550 2.550 2.500 2.517 12,053 +0.00(+0.06%)
Jan 13, 2023 2.570 2.570 2.515 2.515 11,619 -0.08(-3.25%)
Jan 12, 2023 2.630 2.630 2.580 2.600 17,549 -0.04(-1.56%)
Jan 11, 2023 2.660 2.680 2.641 2.641 37,341 +0.02(+0.81%)
Jan 10, 2023 2.600 2.650 2.600 2.620 7,803 -0.01(-0.23%)
Jan 09, 2023 2.626 2.626 2.626 2.626 3,899 -0.04(-1.54%)
Jan 06, 2023 2.744 2.750 2.640 2.667 18,517 -0.10(-3.71%)
Jan 05, 2023 2.770 2.780 2.769 2.770 1,419 +0.10(+3.66%)
Jan 04, 2023 2.710 2.710 2.650 2.672 8,668 -0.02(-0.67%)
Jan 03, 2023 2.740 2.740 2.690 2.690 7,629 -0.08(-2.71%)
Dec 30, 2022 2.780 2.820 2.740 2.765 2,141 -0.03(-0.91%)
Dec 29, 2022 2.770 2.850 2.770 2.790 1,635 -0.01(-0.34%)
Dec 28, 2022 2.790 2.850 2.790 2.800 22,441 +0.02(+0.65%)
Dec 27, 2022 2.800 2.800 2.760 2.782 5,979 -0.05(-1.70%)
Dec 23, 2022 2.850 2.850 2.810 2.830 13,765 -0.03(-1.03%)
Dec 22, 2022 2.800 2.880 2.800 2.860 27,843 +0.08(+2.86%)
Dec 21, 2022 2.780 2.780 2.780 2.780 6 -0.02(-0.71%)
Dec 20, 2022 2.810 2.850 2.780 2.800 8,345 -0.11(-3.78%)
Dec 19, 2022 2.949 2.960 2.886 2.910 3,273 -0.02(-0.65%)
Dec 16, 2022 2.830 2.950 2.830 2.929 4,706 -0.02(-0.72%)
Dec 15, 2022 3.000 3.000 2.850 2.950 61,949 +0.12(+4.42%)
Dec 14, 2022 2.770 2.853 2.770 2.825 1,645 +0.01(+0.36%)
Dec 13, 2022 2.738 2.850 2.738 2.815 1,023 -0.05(-1.65%)
Dec 12, 2022 2.830 2.880 2.830 2.862 3,590 +0.05(+1.86%)
Dec 09, 2022 2.850 2.880 2.780 2.810 3,485 -0.07(-2.43%)
Dec 08, 2022 2.820 2.910 2.810 2.880 3,269 +0.00(+0.00%)
Dec 07, 2022 2.900 2.950 2.850 2.880 2,213 -0.08(-2.70%)
Dec 06, 2022 2.940 2.988 2.930 2.960 2,136 +0.03(+1.02%)
Dec 05, 2022 2.850 2.930 2.850 2.930 981 +0.07(+2.29%)
Dec 02, 2022 2.820 2.921 2.820 2.865 4,791 +0.03(+1.04%)
Dec 01, 2022 2.835 2.835 2.835 2.835 208 -0.01(-0.26%)
Nov 30, 2022 2.950 2.990 2.800 2.842 9,253 -0.11(-3.81%)
Nov 29, 2022 2.955 2.955 2.955 2.955 570 -0.04(-1.17%)
Nov 28, 2022 2.975 3.000 2.975 2.990 1,580 +0.03(+1.05%)
Nov 25, 2022 2.950 2.960 2.910 2.959 1,840 +0.04(+1.34%)
Nov 23, 2022 2.980 2.980 2.920 2.920 2,016 -0.07(-2.34%)
Nov 22, 2022 2.990 3.000 2.990 2.990 1,354 -0.07(-2.45%)
Nov 21, 2022 3.100 3.163 2.960 3.065 19,493 +0.13(+4.49%)
Nov 18, 2022 2.910 2.990 2.900 2.933 48,439 -0.05(-1.57%)
Nov 17, 2022 2.985 3.085 2.880 2.980 9,538 +0.02(+0.58%)
Nov 16, 2022 2.915 3.020 2.820 2.963 11,637 +0.11(+4.02%)
Nov 15, 2022 2.860 2.950 2.800 2.848 20,761 -0.01(-0.25%)
Nov 14, 2022 2.900 2.900 2.830 2.855 941 -0.05(-1.67%)
Nov 11, 2022 2.900 2.960 2.880 2.904 45,776 -0.01(-0.22%)
Nov 10, 2022 2.930 2.971 2.910 2.910 16,845 -0.21(-6.73%)
Nov 09, 2022 3.080 3.251 3.080 3.120 16,073 -0.16(-4.87%)
Nov 08, 2022 3.390 3.390 3.101 3.280 14,473 -0.04(-1.35%)
Nov 07, 2022 3.260 3.400 3.260 3.325 16,187 +0.05(+1.68%)
Nov 04, 2022 3.260 3.330 3.260 3.270 67,518 -0.25(-7.14%)
Nov 03, 2022 3.490 3.630 3.410 3.521 50,920 +0.14(+4.18%)
Nov 02, 2022 3.420 3.450 3.310 3.380 5,423 +0.00(+0.00%)
Nov 01, 2022 3.380 3.420 3.350 3.380 3,717 -0.12(-3.43%)
Oct 31, 2022 3.490 3.500 3.380 3.500 6,891 +0.12(+3.55%)
Oct 28, 2022 3.500 3.500 3.310 3.380 16,332 +0.06(+1.71%)
Oct 27, 2022 3.366 3.366 3.323 3.323 304 +0.02(+0.46%)
Oct 26, 2022 3.270 3.308 3.220 3.308 83,737 +0.01(+0.24%)
Oct 25, 2022 3.290 3.330 3.290 3.300 4,899 -0.02(-0.73%)
Oct 24, 2022 3.490 3.490 3.318 3.324 8,165 +0.03(+1.05%)
Oct 21, 2022 3.380 3.391 3.290 3.290 2,513 -0.17(-4.78%)
Oct 20, 2022 3.380 3.500 3.340 3.455 13,667 +0.06(+1.89%)
Oct 19, 2022 3.466 3.510 3.370 3.391 58,879 +0.05(+1.60%)
Oct 18, 2022 3.300 3.395 3.300 3.338 13,280 +0.01(+0.38%)
Oct 17, 2022 3.400 3.445 3.286 3.325 7,307 -0.08(-2.35%)
Oct 14, 2022 3.311 3.461 3.280 3.405 17,202 +0.03(+0.87%)
Oct 13, 2022 3.340 3.405 3.280 3.376 11,551 +0.12(+3.54%)
Oct 12, 2022 3.170 3.349 3.170 3.260 5,997 -0.01(-0.31%)
Oct 11, 2022 3.270 3.440 3.120 3.270 24,379 -0.09(-2.68%)
Oct 10, 2022 3.230 3.390 3.030 3.360 17,969 -0.05(-1.47%)
Oct 07, 2022 3.270 3.520 3.175 3.410 100,810 +0.30(+9.64%)
Oct 06, 2022 3.040 3.270 3.028 3.110 9,244 -0.03(-1.08%)
Oct 05, 2022 3.250 3.260 3.030 3.144 5,860 +0.08(+2.74%)
Oct 04, 2022 3.040 3.220 2.970 3.060 20,244 -0.14(-4.37%)
Oct 03, 2022 3.250 3.440 3.100 3.200 49,056 -0.10(-3.03%)
Sep 30, 2022 3.370 3.390 3.210 3.300 12,917 -0.13(-3.79%)
Sep 29, 2022 3.420 3.430 3.365 3.430 6,188 +0.15(+4.57%)
Sep 28, 2022 3.470 3.470 3.270 3.280 25,742 -0.16(-4.65%)
Sep 27, 2022 3.400 3.470 3.200 3.440 37,544 +0.01(+0.35%)
Sep 26, 2022 3.370 3.470 3.310 3.428 28,512 +0.12(+3.56%)
Sep 23, 2022 3.320 3.470 3.300 3.310 63,797 +0.13(+4.09%)
Sep 22, 2022 3.180 3.300 3.180 3.180 52,659 -0.02(-0.66%)
Sep 21, 2022 3.410 3.410 3.200 3.201 98,011 -0.21(-6.17%)
Sep 20, 2022 3.450 3.470 3.320 3.412 67,135 +0.12(+3.70%)
Sep 19, 2022 3.260 3.320 3.203 3.290 11,985 +0.04(+1.08%)
Sep 16, 2022 3.260 3.290 3.220 3.255 122,561 +0.01(+0.31%)
Sep 15, 2022 3.160 3.255 3.160 3.245 6,436 +0.12(+4.01%)
Sep 14, 2022 3.100 3.121 3.085 3.120 8,887 +0.02(+0.81%)
Sep 13, 2022 3.080 3.095 3.080 3.095 3,854 +0.08(+2.65%)
Sep 12, 2022 3.011 3.020 2.980 3.015 16,385 -0.03(-0.99%)
Sep 09, 2022 3.050 3.050 3.040 3.045 8,308 -0.03(-1.11%)
Sep 08, 2022 3.060 3.080 3.060 3.079 3,929 +0.04(+1.29%)
Sep 07, 2022 3.110 3.110 3.030 3.040 7,421 -0.06(-1.94%)
Sep 06, 2022 3.110 3.110 3.090 3.100 15,396 +0.02(+0.81%)
Sep 02, 2022 3.055 3.080 3.050 3.075 8,348 -0.05(-1.60%)
Sep 01, 2022 3.126 3.140 3.101 3.125 13,488 +0.06(+2.12%)
Aug 31, 2022 3.040 3.110 3.027 3.060 46,016 +0.05(+1.66%)
Aug 30, 2022 3.000 3.029 2.996 3.010 4,623 +0.03(+1.01%)
Aug 29, 2022 2.969 2.989 2.961 2.980 6,332 +0.00(+0.00%)
Aug 26, 2022 2.980 2.980 2.980 2.980 110 +0.07(+2.41%)
Aug 25, 2022 2.920 2.920 2.905 2.910 9,713 -0.02(-0.68%)
Aug 24, 2022 2.929 2.930 2.920 2.930 2,826 -0.01(-0.34%)
Aug 23, 2022 2.941 2.969 2.921 2.940 5,276 -0.04(-1.18%)
Aug 22, 2022 2.990 2.990 2.970 2.975 7,927 +0.04(+1.54%)
Aug 19, 2022 2.938 2.959 2.930 2.930 3,787 +0.03(+0.86%)
Aug 18, 2022 2.880 2.950 2.880 2.905 4,686 -0.02(-0.68%)
Aug 17, 2022 2.870 2.990 2.861 2.925 2,471 +0.08(+2.81%)
Aug 16, 2022 2.860 2.860 2.845 2.845 4,068 -0.00(-0.18%)
Aug 15, 2022 2.810 2.950 2.810 2.850 5,918 +0.10(+3.64%)
Aug 12, 2022 2.780 2.780 2.730 2.750 5,230 -0.06(-2.14%)
Aug 11, 2022 2.770 2.835 2.760 2.810 1,988 +0.00(+0.00%)
Aug 10, 2022 2.760 2.810 2.750 2.810 10,246 +0.04(+1.26%)
Aug 09, 2022 2.790 2.790 2.740 2.775 1,155 -0.02(-0.89%)
Aug 08, 2022 2.800 2.800 2.800 2.800 1,426 -0.04(-1.41%)
Aug 05, 2022 2.840 2.850 2.830 2.840 8,228 +0.07(+2.53%)
Aug 04, 2022 2.800 2.820 2.770 2.770 4,301 -0.11(-3.78%)
Aug 03, 2022 2.920 2.920 2.860 2.879 2,220 -0.01(-0.42%)
Aug 02, 2022 2.800 2.891 2.800 2.891 3,575 +0.02(+0.84%)
Aug 01, 2022 2.847 2.867 2.847 2.867 7,335 -0.02(-0.57%)
Jul 29, 2022 2.918 2.990 2.861 2.883 9,565 -0.02(-0.78%)
Jul 28, 2022 2.897 2.920 2.890 2.906 8,631 -0.06(-2.02%)
Jul 27, 2022 3.020 3.020 2.931 2.966 17,432 -0.04(-1.31%)
Jul 26, 2022 3.000 3.020 2.980 3.005 7,516 +0.01(+0.50%)
Jul 25, 2022 2.960 3.010 2.960 2.990 16,395 +0.01(+0.32%)
Jul 22, 2022 2.950 3.020 2.940 2.981 64,692 -0.04(-1.31%)
Jul 21, 2022 3.090 3.090 3.000 3.020 19,034 -0.05(-1.63%)
Jul 20, 2022 3.050 3.070 3.010 3.070 12,505 +0.02(+0.72%)
Jul 19, 2022 3.010 3.048 3.010 3.048 4,921 +0.01(+0.43%)
Jul 18, 2022 3.020 3.060 2.990 3.035 16,990 -0.00(-0.16%)
Jul 15, 2022 3.030 3.070 3.030 3.040 20,613 +0.02(+0.66%)
Jul 14, 2022 3.020 3.080 3.020 3.020 48,989 +0.07(+2.37%)
Jul 13, 2022 3.000 3.000 2.920 2.950 38,498 -0.03(-1.17%)
Jul 12, 2022 2.975 3.000 2.970 2.985 5,600 +0.03(+1.19%)
Jul 11, 2022 2.950 2.960 2.940 2.950 7,656 +0.02(+0.51%)
Jul 08, 2022 2.930 2.940 2.910 2.935 15,378 +0.00(+0.17%)
Jul 07, 2022 2.960 3.039 2.870 2.930 51,665 -0.05(-1.68%)
Jul 06, 2022 2.880 3.030 2.860 2.980 181,686 +0.12(+4.23%)
Jul 05, 2022 2.800 2.870 2.800 2.859 72,449 +0.12(+4.34%)
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.