Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2024 1.870 2.050 1.870 2.010 4,109 -0.15(-6.94%)
May 30, 2024 2.110 2.180 1.930 2.160 63,482 +0.23(+11.69%)
May 29, 2024 1.970 2.090 1.900 1.934 5,213 +0.06(+3.15%)
May 28, 2024 1.920 1.920 1.850 1.875 3,080 -0.06(-3.10%)
May 24, 2024 1.920 1.935 1.916 1.935 4,978 +0.05(+2.38%)
May 23, 2024 1.920 1.930 1.870 1.890 5,482 +0.03(+1.61%)
May 22, 2024 1.760 1.860 1.760 1.860 23,540 +0.11(+6.29%)
May 21, 2024 1.990 1.990 1.730 1.750 3,851 -0.09(-4.87%)
May 20, 2024 1.810 1.840 1.770 1.840 1,182 +0.00(+0.01%)
May 17, 2024 1.780 1.945 1.770 1.839 6,190 +0.01(+0.41%)
May 16, 2024 1.830 1.832 1.810 1.832 703 -0.02(-1.25%)
May 15, 2024 1.880 1.900 1.800 1.855 9,356 -0.06(-3.13%)
May 14, 2024 1.915 1.915 1.915 1.915 139 -0.06(-3.01%)
May 13, 2024 1.870 2.030 1.870 1.974 23,649 -0.00(-0.02%)
May 10, 2024 1.910 1.975 1.870 1.975 4,322 +0.02(+1.27%)
May 09, 2024 1.920 1.985 1.880 1.950 11,398 -0.03(-1.69%)
May 08, 2024 2.000 2.020 1.940 1.984 10,196 -0.05(-2.53%)
May 07, 2024 2.040 2.040 2.020 2.035 12,501 -0.00(-0.01%)
May 06, 2024 2.040 2.040 2.020 2.035 22,283 -0.00(-0.24%)
May 03, 2024 2.080 2.080 2.040 2.040 1,627 -0.02(-0.99%)
May 02, 2024 2.080 2.116 2.040 2.060 15,751 -0.02(-0.95%)
May 01, 2024 2.115 2.115 2.040 2.080 4,577 +0.00(+0.00%)
Apr 30, 2024 2.100 2.160 2.040 2.080 15,982 -0.01(-0.48%)
Apr 29, 2024 2.070 2.090 2.060 2.090 1,325 +0.00(+0.24%)
Apr 26, 2024 2.130 2.180 2.085 2.085 3,187 -0.01(-0.33%)
Apr 25, 2024 2.080 2.092 2.080 2.092 1,936 -0.02(-1.10%)
Apr 24, 2024 2.090 2.115 2.090 2.115 501 -0.02(-1.17%)
Apr 23, 2024 2.140 2.140 2.095 2.140 4,341 +0.05(+2.30%)
Apr 22, 2024 2.100 2.140 2.065 2.092 12,527 +0.05(+2.54%)
Apr 19, 2024 2.000 2.040 1.980 2.040 4,676 -0.01(-0.30%)
Apr 18, 2024 2.000 2.080 2.000 2.046 2,095 -0.01(-0.47%)
Apr 17, 2024 2.000 2.056 1.990 2.056 6,745 +0.06(+2.79%)
Apr 16, 2024 2.020 2.110 2.000 2.000 13,583 -0.02(-0.99%)
Apr 15, 2024 2.000 2.149 2.000 2.020 13,904 -0.03(-1.46%)
Apr 12, 2024 2.020 2.050 1.950 2.050 15,654 +0.03(+1.49%)
Apr 11, 2024 2.130 2.130 2.020 2.020 5,447 -0.05(-2.42%)
Apr 10, 2024 2.130 2.136 2.060 2.070 11,080 +0.01(+0.49%)
Apr 09, 2024 2.060 2.119 2.060 2.060 16,148 -0.04(-1.67%)
Apr 08, 2024 2.130 2.170 2.095 2.095 2,013 -0.03(-1.64%)
Apr 05, 2024 2.120 2.210 2.120 2.130 8,611 +0.02(+0.95%)
Apr 04, 2024 2.120 2.280 2.110 2.110 23,548 -0.03(-1.40%)
Apr 03, 2024 2.160 2.245 2.100 2.140 25,640 -0.01(-0.47%)
Apr 02, 2024 2.100 2.200 2.100 2.150 17,311 -0.07(-3.15%)
Apr 01, 2024 2.110 2.230 2.110 2.220 2,329 -0.03(-1.33%)
Mar 28, 2024 2.230 2.360 2.170 2.250 14,864 -0.04(-1.75%)
Mar 27, 2024 2.380 2.380 2.290 2.290 736 -0.01(-0.64%)
Mar 26, 2024 2.200 2.305 2.200 2.305 2,194 +0.07(+3.12%)
Mar 25, 2024 2.235 2.252 2.181 2.235 603 -0.08(-3.46%)
Mar 22, 2024 2.350 2.440 2.305 2.315 4,257 -0.04(-1.57%)
Mar 21, 2024 2.351 2.380 2.250 2.352 1,150 +0.08(+3.61%)
Mar 20, 2024 2.260 2.280 2.240 2.270 4,312 +0.01(+0.44%)
Mar 19, 2024 2.450 2.450 2.260 2.260 12,091 -0.12(-5.24%)
Mar 18, 2024 2.385 2.385 2.385 2.385 26 +0.04(+1.71%)
Mar 15, 2024 2.502 2.502 2.345 2.345 425 -0.02(-1.05%)
Mar 14, 2024 2.290 2.410 2.260 2.370 2,311 +0.00(+0.21%)
Mar 13, 2024 2.390 2.390 2.365 2.365 970 -0.02(-1.05%)
Mar 12, 2024 2.410 2.410 2.378 2.390 1,377 +0.04(+1.70%)
Mar 11, 2024 2.340 2.540 2.280 2.350 13,517 +0.01(+0.43%)
Mar 08, 2024 2.410 2.450 2.295 2.340 20,066 +0.00(+0.21%)
Mar 07, 2024 2.335 2.335 2.335 2.335 4 -0.02(-0.64%)
Mar 06, 2024 2.440 2.440 2.350 2.350 11,021 -0.10(-4.08%)
Mar 05, 2024 2.460 2.492 2.450 2.450 9,781 -0.04(-1.61%)
Mar 04, 2024 2.460 2.535 2.460 2.490 2,086 -0.06(-2.50%)
Mar 01, 2024 2.520 2.710 2.510 2.554 967 -0.05(-1.96%)
Feb 29, 2024 2.500 2.750 2.500 2.605 13,025 +0.02(+0.83%)
Feb 28, 2024 2.658 2.658 2.500 2.583 1,484 +0.00(+0.13%)
Feb 27, 2024 2.450 2.580 2.450 2.580 2,107 +0.00(+0.19%)
Feb 26, 2024 2.575 2.575 2.575 2.575 5 +0.01(+0.33%)
Feb 23, 2024 2.567 2.567 2.567 2.567 100 -0.02(-0.72%)
Feb 22, 2024 2.585 2.585 2.585 2.585 32 +0.00(+0.00%)
Feb 21, 2024 2.690 2.700 2.585 2.585 3,165 -0.10(-3.54%)
Feb 20, 2024 2.670 2.680 2.670 2.680 8,681 +0.10(+3.68%)
Feb 16, 2024 2.511 2.585 2.511 2.585 237 +0.01(+0.39%)
Feb 15, 2024 2.556 2.575 2.520 2.575 2,918 -0.06(-2.32%)
Feb 14, 2024 2.719 2.720 2.636 2.636 1,267 -0.00(-0.14%)
Feb 13, 2024 2.553 2.740 2.553 2.640 4,862 -0.01(-0.38%)
Feb 12, 2024 2.650 2.680 2.643 2.650 1,249 +0.04(+1.39%)
Feb 09, 2024 2.552 2.614 2.552 2.614 262 +0.05(+1.89%)
Feb 08, 2024 2.540 2.670 2.540 2.565 3,245 -0.10(-3.93%)
Feb 07, 2024 2.670 2.670 2.670 2.670 529 +0.02(+0.75%)
Feb 06, 2024 2.590 2.700 2.530 2.650 6,004 -0.03(-1.12%)
Feb 05, 2024 2.680 2.730 2.680 2.680 7,269 +0.03(+1.13%)
Feb 02, 2024 2.700 2.700 2.650 2.650 7,578 +0.08(+3.31%)
Feb 01, 2024 2.670 2.670 2.565 2.565 158 +0.09(+3.44%)
Jan 31, 2024 2.620 2.690 2.470 2.480 14,027 -0.21(-7.82%)
Jan 30, 2024 2.650 2.690 2.590 2.690 30,718 +0.13(+5.28%)
Jan 29, 2024 2.650 2.650 2.460 2.555 19,204 -0.15(-5.37%)
Jan 26, 2024 2.690 2.710 2.690 2.700 36,035 +0.09(+3.45%)
Jan 25, 2024 2.600 2.610 2.600 2.610 2,432 +0.04(+1.75%)
Jan 24, 2024 2.550 2.565 2.550 2.565 145 +0.03(+1.18%)
Jan 23, 2024 2.460 2.535 2.460 2.535 1,092 -0.08(-2.88%)
Jan 22, 2024 2.600 2.620 2.600 2.610 4,778 +0.09(+3.38%)
Jan 19, 2024 2.520 2.550 2.520 2.525 827 +0.02(+1.00%)
Jan 18, 2024 2.530 2.530 2.500 2.500 205 -0.02(-0.99%)
Jan 17, 2024 2.525 2.525 2.525 2.525 46 +0.02(+1.00%)
Jan 16, 2024 2.500 2.500 2.500 2.500 115 -0.02(-0.79%)
Jan 12, 2024 2.476 2.520 2.476 2.520 356 -0.02(-0.94%)
Jan 11, 2024 2.580 2.580 2.470 2.544 5,360 -0.03(-1.01%)
Jan 10, 2024 2.553 2.570 2.553 2.570 248 +0.08(+3.23%)
Jan 09, 2024 2.490 2.490 2.490 2.490 482 -0.13(-4.97%)
Jan 08, 2024 2.620 2.620 2.620 2.620 886 +0.06(+2.34%)
Jan 05, 2024 2.450 2.610 2.450 2.560 4,115 +0.06(+2.61%)
Jan 04, 2024 2.401 2.495 2.401 2.495 512 -0.05(-2.16%)
Jan 03, 2024 2.560 2.560 2.290 2.550 3,342 +0.01(+0.39%)
Jan 02, 2024 2.540 2.540 2.510 2.540 8,216 +0.00(+0.00%)
Dec 29, 2023 2.500 2.553 2.480 2.540 16,099 +0.04(+1.60%)
Dec 28, 2023 2.460 2.500 2.460 2.500 765 +0.04(+1.63%)
Dec 27, 2023 2.433 2.460 2.430 2.460 3,913 +0.01(+0.61%)
Dec 26, 2023 2.430 2.560 2.430 2.445 11,932 -0.07(-2.85%)
Dec 22, 2023 2.510 2.530 2.382 2.517 1,736 -0.06(-2.45%)
Dec 21, 2023 2.540 2.620 2.535 2.580 75,417 +0.07(+2.79%)
Dec 20, 2023 2.430 2.510 2.420 2.510 132,999 +0.13(+5.46%)
Dec 19, 2023 2.400 2.400 2.380 2.380 4,078 -0.04(-1.76%)
Dec 18, 2023 2.423 2.423 2.423 2.423 61 -0.01(-0.30%)
Dec 15, 2023 2.442 2.442 2.430 2.430 971 +0.03(+1.17%)
Dec 14, 2023 2.371 2.402 2.370 2.402 7,582 -0.04(-1.48%)
Dec 13, 2023 2.510 2.520 2.430 2.438 8,071 -0.10(-4.02%)
Dec 12, 2023 2.510 2.540 2.460 2.540 58,711 +0.03(+1.20%)
Dec 11, 2023 2.500 2.520 2.490 2.510 10,529 +0.02(+0.80%)
Dec 08, 2023 2.480 2.490 2.400 2.490 9,844 +0.09(+3.64%)
Dec 07, 2023 2.400 2.420 2.390 2.402 1,616 -0.01(-0.31%)
Dec 06, 2023 2.410 2.410 2.398 2.410 3,847 -0.02(-0.75%)
Dec 05, 2023 2.404 2.428 2.404 2.428 1,998 +0.03(+1.22%)
Dec 04, 2023 2.341 2.399 2.340 2.399 3,707 +0.09(+3.91%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.