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 Agriculture 2X ETN Powershares (NY: DAG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 9.520 9.700 9.390 9.466 0 -0.11(-1.19%)
Jan 29, 2009 9.640 9.640 9.410 9.580 61,500 -0.17(-1.74%)
Jan 28, 2009 9.720 9.900 9.500 9.750 60,031 +0.14(+1.46%)
Jan 27, 2009 9.790 9.790 9.500 9.610 233,881 -0.29(-2.93%)
Jan 26, 2009 9.870 10.22 9.800 9.900 104,245 +0.22(+2.27%)
Jan 23, 2009 9.510 9.904 9.130 9.680 58,648 +0.17(+1.79%)
Jan 22, 2009 9.940 9.940 9.170 9.510 27,670 -0.45(-4.52%)
Jan 21, 2009 9.230 10.25 9.210 9.960 44,414 +0.62(+6.64%)
Jan 20, 2009 9.600 9.900 9.270 9.340 57,776 -0.37(-3.81%)
Jan 16, 2009 9.780 9.780 9.450 9.710 65,591 +0.53(+5.77%)
Jan 15, 2009 9.000 9.330 8.950 9.180 34,700 +0.14(+1.55%)
Jan 14, 2009 9.400 9.400 8.850 9.040 86,771 -0.04(-0.44%)
Jan 13, 2009 9.050 9.540 9.050 9.080 86,541 -0.03(-0.33%)
Jan 12, 2009 10.59 10.60 9.070 9.110 148,502 -1.49(-14.06%)
Jan 09, 2009 10.69 10.90 10.40 10.60 80,601 +0.14(+1.34%)
Jan 08, 2009 10.30 10.52 9.630 10.46 104,467 +0.06(+0.58%)
Jan 07, 2009 11.19 11.19 10.31 10.40 95,677 -0.72(-6.47%)
Jan 06, 2009 10.45 11.15 10.45 11.12 207,236 +0.58(+5.50%)
Jan 05, 2009 10.31 10.55 10.08 10.54 107,815 +0.33(+3.23%)
Jan 02, 2009 10.77 10.77 10.02 10.21 0 +0.04(+0.39%)
Jan 01, 2009 9.950 10.52 9.640 10.17 0 +0.00(+0.00%)
Dec 31, 2008 9.950 10.52 9.640 10.17 171,186 +0.33(+3.35%)
Dec 30, 2008 9.850 9.930 9.520 9.840 201,189 -0.03(-0.30%)
Dec 29, 2008 10.50 10.50 9.550 9.870 169,095 -0.12(-1.20%)
Dec 26, 2008 9.456 10.07 9.410 9.990 65,827 +0.54(+5.71%)
Dec 24, 2008 9.250 9.450 9.250 9.450 13,490 +0.25(+2.72%)
Dec 23, 2008 8.930 9.200 8.830 9.200 8,945 +0.26(+2.91%)
Dec 22, 2008 9.000 9.100 8.850 8.940 27,877 +0.10(+1.13%)
Dec 19, 2008 9.000 9.390 8.680 8.840 100,601 -0.37(-4.02%)
Dec 18, 2008 9.380 9.380 8.840 9.210 64,504 +0.04(+0.44%)
Dec 17, 2008 9.270 9.620 8.790 9.170 95,903 -0.16(-1.71%)
Dec 16, 2008 8.655 9.330 8.580 9.330 137,200 +0.75(+8.74%)
Dec 15, 2008 8.920 9.250 8.400 8.580 325,242 +0.12(+1.42%)
Dec 12, 2008 7.660 8.730 7.660 8.460 53,524 +0.44(+5.49%)
Dec 11, 2008 8.050 8.530 7.600 8.020 235,703 +0.13(+1.64%)
Dec 10, 2008 7.780 8.090 7.530 7.891 86,134 +0.45(+6.06%)
Dec 09, 2008 7.560 7.720 7.400 7.440 50,088 -0.11(-1.46%)
Dec 08, 2008 7.300 7.667 7.300 7.550 57,754 +0.71(+10.32%)
Dec 05, 2008 7.230 7.230 6.630 6.844 50,668 -0.43(-5.87%)
Dec 04, 2008 7.820 7.940 7.250 7.270 139,072 -0.76(-9.46%)
Dec 03, 2008 7.980 8.340 7.900 8.030 144,779 -0.14(-1.71%)
Dec 02, 2008 8.250 8.490 8.150 8.170 27,426 -0.03(-0.37%)
Dec 01, 2008 8.790 8.790 8.010 8.200 76,484 -0.79(-8.79%)
Nov 28, 2008 9.300 9.350 8.770 8.990 24,415 -0.06(-0.70%)
Nov 26, 2008 9.070 9.410 8.700 9.053 90,420 +0.25(+2.88%)
Nov 25, 2008 8.910 8.930 8.310 8.800 26,602 -0.16(-1.78%)
Nov 24, 2008 8.040 9.080 8.040 8.960 94,405 +1.03(+12.99%)
Nov 21, 2008 8.270 8.440 7.680 7.930 21,034 -0.34(-4.12%)
Nov 20, 2008 8.300 8.830 7.930 8.270 55,014 -0.84(-9.22%)
Nov 19, 2008 9.120 9.520 8.980 9.110 11,181 +0.04(+0.44%)
Nov 18, 2008 9.160 9.430 8.950 9.070 24,669 -0.18(-1.95%)
Nov 17, 2008 9.510 9.510 9.150 9.250 66,220 -0.20(-2.12%)
Nov 14, 2008 9.010 9.470 8.920 9.450 60,420 +0.31(+3.39%)
Nov 13, 2008 9.000 9.250 8.670 9.140 24,270 +0.15(+1.67%)
Nov 12, 2008 8.940 9.400 8.590 8.990 61,173 -0.05(-0.55%)
Nov 11, 2008 8.900 10.40 8.860 9.040 19,603 -0.41(-4.34%)
Nov 10, 2008 9.900 9.900 9.140 9.450 41,801 +0.14(+1.50%)
Nov 07, 2008 9.330 9.510 9.220 9.310 17,250 +0.12(+1.31%)
Nov 06, 2008 9.890 9.890 9.000 9.190 188,103 -0.70(-7.08%)
Nov 05, 2008 10.95 10.95 9.510 9.890 98,581 -0.78(-7.27%)
Nov 04, 2008 10.15 10.97 10.15 10.67 75,273 +0.47(+4.56%)
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.