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 31, 2017 3.760 3.945 3.719 3.800 117,400 +0.05(+1.33%)
Jan 30, 2017 3.910 3.910 3.720 3.750 66,938 -0.17(-4.25%)
Jan 27, 2017 3.960 3.960 3.910 3.917 6,650 -0.00(-0.05%)
Jan 26, 2017 3.980 3.980 3.912 3.918 2,069 -0.04(-1.05%)
Jan 25, 2017 3.990 3.990 3.900 3.960 4,960 -0.01(-0.21%)
Jan 24, 2017 3.988 3.988 3.936 3.968 15,342 +0.03(+0.72%)
Jan 23, 2017 3.910 3.950 3.910 3.940 23,883 +0.05(+1.29%)
Jan 20, 2017 3.800 3.900 3.800 3.890 46,521 -0.01(-0.26%)
Jan 19, 2017 3.840 3.960 3.840 3.900 37,001 -0.03(-0.76%)
Jan 18, 2017 3.853 3.983 3.840 3.930 37,086 +0.08(+2.08%)
Jan 17, 2017 3.890 3.910 3.820 3.850 45,120 -0.02(-0.52%)
Jan 13, 2017 3.870 3.870 3.870 0 +0.15(+4.03%)
Jan 12, 2017 3.660 3.750 3.660 3.720 4,811 +0.08(+2.20%)
Jan 11, 2017 3.610 3.710 3.600 3.640 39,749 -0.10(-2.67%)
Jan 10, 2017 3.640 3.790 3.640 3.740 47,413 +0.02(+0.54%)
Jan 09, 2017 3.680 3.753 3.620 3.720 45,426 +0.01(+0.27%)
Jan 06, 2017 3.640 3.740 3.640 3.710 26,168 +0.06(+1.64%)
Jan 05, 2017 3.590 3.790 3.590 3.650 41,407 +0.04(+1.11%)
Jan 04, 2017 3.560 3.650 3.540 3.610 2,848 +0.09(+2.56%)
Jan 03, 2017 3.500 3.640 3.490 3.520 30,047 +0.04(+1.15%)
Dec 30, 2016 3.480 3.480 3.480 0 -0.09(-2.52%)
Dec 29, 2016 3.480 3.570 3.457 3.570 18,564 +0.12(+3.48%)
Dec 28, 2016 3.570 3.600 3.420 3.450 110,483 -0.11(-3.09%)
Dec 27, 2016 3.420 3.560 3.370 3.560 90,590 +0.03(+0.85%)
Dec 23, 2016 3.530 3.530 3.530 0 +0.07(+2.02%)
Dec 22, 2016 3.490 3.533 3.360 3.460 81,786 -0.03(-0.86%)
Dec 21, 2016 3.540 3.580 3.420 3.490 64,209 -0.02(-0.57%)
Dec 20, 2016 3.540 3.581 3.400 3.510 68,558 -0.09(-2.50%)
Dec 19, 2016 3.610 3.650 3.580 3.600 28,685 +0.06(+1.69%)
Dec 16, 2016 3.580 3.650 3.520 3.540 41,669 -0.08(-2.21%)
Dec 15, 2016 3.650 3.650 3.550 3.620 4,626 +0.02(+0.56%)
Dec 14, 2016 3.680 3.690 3.600 3.600 10,049 -0.04(-1.10%)
Dec 13, 2016 3.680 3.700 3.620 3.640 23,183 +0.04(+1.11%)
Dec 12, 2016 3.560 3.690 3.560 3.600 30,445 +0.04(+1.12%)
Dec 09, 2016 3.600 3.600 3.520 3.560 23,935 -0.00(-0.10%)
Dec 08, 2016 3.580 3.600 3.560 3.564 10,600 -0.02(-0.46%)
Dec 07, 2016 3.540 3.680 3.540 3.580 5,714 -0.02(-0.55%)
Dec 06, 2016 3.689 3.689 3.580 3.600 5,715 +0.07(+1.98%)
Dec 05, 2016 3.530 3.686 3.500 3.530 5,609 +0.06(+1.73%)
Dec 02, 2016 3.530 3.600 3.470 3.470 1,428 -0.10(-2.77%)
Dec 01, 2016 3.520 3.600 3.510 3.569 3,947 +0.03(+0.72%)
Nov 30, 2016 3.574 3.574 3.520 3.544 3,131 -0.01(-0.18%)
Nov 29, 2016 3.630 3.630 3.550 3.550 2,739 -0.06(-1.66%)
Nov 28, 2016 3.600 3.659 3.590 3.610 4,962 -0.04(-1.00%)
Nov 25, 2016 3.610 3.647 3.610 3.647 1,977 -0.02(-0.55%)
Nov 23, 2016 3.667 3.667 3.667 0 -0.01(-0.36%)
Nov 22, 2016 3.700 3.700 3.680 3.680 2,531 -0.01(-0.27%)
Nov 21, 2016 3.550 3.690 3.550 3.690 17,766 +0.17(+4.83%)
Nov 18, 2016 3.520 3.520 3.520 3.520 126 -0.03(-0.85%)
Nov 17, 2016 3.548 3.550 3.520 3.550 2,015 +0.03(+0.84%)
Nov 16, 2016 3.520 3.523 3.510 3.521 4,656 +0.00(+0.02%)
Nov 15, 2016 3.540 3.560 3.520 3.520 1,431 -0.12(-3.30%)
Nov 14, 2016 3.660 3.660 3.590 3.640 2,805 +0.04(+1.11%)
Nov 11, 2016 3.700 3.700 3.599 3.600 8,546 -0.10(-2.72%)
Nov 10, 2016 3.660 3.700 3.660 3.700 4,144 +0.01(+0.28%)
Nov 09, 2016 3.750 3.750 3.690 3.690 3,910 -0.05(-1.34%)
Nov 08, 2016 3.900 3.910 3.740 3.740 5,939 +0.00(+0.00%)
Nov 07, 2016 3.674 3.740 3.665 3.740 3,048 +0.07(+1.85%)
Nov 04, 2016 3.626 3.680 3.620 3.672 2,766 -0.01(-0.22%)
Nov 03, 2016 3.650 3.744 3.634 3.680 2,497 +0.00(+0.00%)
Nov 02, 2016 3.803 3.815 3.680 3.680 6,650 -0.07(-1.87%)
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.