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 )

1.839 +0.007 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2014 6.230 6.240 6.080 6.080 238,978 -0.11(-1.79%)
Jun 27, 2014 6.180 6.205 6.150 6.191 177,397 -0.02(-0.31%)
Jun 26, 2014 6.230 6.260 6.190 6.210 102,962 +0.04(+0.65%)
Jun 25, 2014 6.200 6.210 6.115 6.170 364,343 -0.01(-0.16%)
Jun 24, 2014 6.150 6.200 6.140 6.180 374,430 -0.02(-0.24%)
Jun 23, 2014 6.220 6.240 6.184 6.195 239,295 -0.04(-0.72%)
Jun 20, 2014 6.270 6.270 6.175 6.240 365,423 +0.04(+0.73%)
Jun 19, 2014 6.500 6.500 6.151 6.195 617,911 -0.49(-7.33%)
Jun 18, 2014 6.730 6.750 6.680 6.685 76,593 -0.05(-0.67%)
Jun 17, 2014 6.790 6.790 6.720 6.730 161,456 +0.01(+0.15%)
Jun 16, 2014 6.670 6.720 6.658 6.720 108,173 +0.06(+0.90%)
Jun 13, 2014 6.690 6.710 6.641 6.660 167,589 -0.03(-0.45%)
Jun 12, 2014 6.770 6.780 6.680 6.690 172,653 -0.15(-2.19%)
Jun 11, 2014 6.820 6.850 6.810 6.840 84,439 +0.00(+0.00%)
Jun 10, 2014 6.850 6.859 6.830 6.840 149,382 -0.09(-1.30%)
Jun 06, 2014 6.930 7.000 6.920 6.930 233,689 +0.00(+0.00%)
Jun 05, 2014 6.940 6.950 6.900 6.930 152,695 -0.11(-1.56%)
Jun 04, 2014 6.990 7.040 6.970 7.040 127,737 +0.04(+0.57%)
Jun 03, 2014 7.040 7.060 7.000 7.000 186,591 -0.04(-0.57%)
Jun 02, 2014 7.020 7.050 6.970 7.040 248,200 +0.08(+1.15%)
May 30, 2014 6.940 7.040 6.920 6.960 316,260 +0.05(+0.72%)
May 29, 2014 6.920 6.925 6.860 6.910 120,169 +0.03(+0.36%)
May 28, 2014 6.860 6.910 6.830 6.885 254,499 +0.06(+0.95%)
May 27, 2014 6.690 6.820 6.680 6.820 381,792 +0.29(+4.44%)
May 23, 2014 6.530 6.530 6.530 6.530 42,600 +0.02(+0.28%)
May 22, 2014 6.460 6.530 6.460 6.512 22,654 -0.04(-0.58%)
May 21, 2014 6.560 6.630 6.540 6.550 121,765 +0.03(+0.46%)
May 20, 2014 6.580 6.580 6.500 6.520 57,463 -0.02(-0.31%)
May 19, 2014 6.460 6.540 6.445 6.540 58,852 +0.01(+0.15%)
May 16, 2014 6.550 6.550 6.520 6.530 81,003 +0.03(+0.46%)
May 15, 2014 6.500 6.530 6.450 6.500 90,013 +0.10(+1.56%)
May 14, 2014 6.410 6.430 6.390 6.400 124,839 -0.13(-1.99%)
May 13, 2014 6.500 6.538 6.490 6.530 75,157 +0.02(+0.31%)
May 12, 2014 6.440 6.520 6.440 6.510 80,521 -0.08(-1.22%)
May 09, 2014 6.550 6.610 6.550 6.590 91,493 +0.01(+0.15%)
May 08, 2014 6.580 6.600 6.550 6.580 88,685 +0.01(+0.15%)
May 07, 2014 6.420 6.595 6.420 6.570 328,150 +0.18(+2.74%)
May 06, 2014 6.390 6.412 6.380 6.395 59,847 +0.03(+0.55%)
May 05, 2014 6.330 6.385 6.320 6.360 112,299 -0.12(-1.85%)
May 02, 2014 6.630 6.660 6.421 6.480 307,268 -0.13(-1.97%)
May 01, 2014 6.680 6.688 6.610 6.610 102,728 +0.04(+0.61%)
Apr 30, 2014 6.570 6.610 6.500 6.570 295,064 +0.06(+0.92%)
Apr 29, 2014 6.510 6.530 6.460 6.510 270,784 +0.01(+0.15%)
Apr 28, 2014 6.470 6.540 6.460 6.500 84,239 +0.04(+0.62%)
Apr 25, 2014 6.470 6.480 6.410 6.460 201,049 -0.08(-1.22%)
Apr 24, 2014 6.720 6.730 6.490 6.540 343,464 -0.08(-1.21%)
Apr 23, 2014 6.630 6.660 6.610 6.620 281,722 +0.00(+0.00%)
Apr 22, 2014 6.600 6.720 6.589 6.620 247,393 +0.04(+0.68%)
Apr 21, 2014 6.600 6.630 6.571 6.575 127,263 +0.06(+0.84%)
Apr 17, 2014 6.450 6.520 6.520 6.520 156,100 +0.08(+1.24%)
Apr 16, 2014 6.460 6.488 6.430 6.440 174,905 +0.00(+0.00%)
Apr 15, 2014 6.520 6.540 6.420 6.440 269,424 +0.25(+3.95%)
Apr 14, 2014 6.200 6.210 6.150 6.195 292,032 -0.08(-1.35%)
Apr 11, 2014 6.280 6.290 6.270 6.280 132,950 +0.00(+0.00%)
Apr 10, 2014 6.290 6.290 6.240 6.280 179,803 -0.08(-1.18%)
Apr 09, 2014 6.440 6.450 6.320 6.355 183,249 -0.02(-0.39%)
Apr 08, 2014 6.360 6.390 6.350 6.380 160,495 -0.12(-1.85%)
Apr 07, 2014 6.500 6.510 6.440 6.500 373,785 +0.06(+0.93%)
Apr 04, 2014 6.470 6.510 6.380 6.440 491,689 -0.16(-2.42%)
Apr 03, 2014 6.630 6.649 6.570 6.600 91,335 +0.02(+0.30%)
Apr 02, 2014 6.560 6.580 6.520 6.580 148,947 -0.09(-1.35%)
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.