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, 2018 3.000 3.010 2.971 3.010 65,171 -0.01(-0.33%)
Jan 30, 2018 2.920 3.020 2.915 3.020 75,234 +0.12(+4.13%)
Jan 29, 2018 2.840 2.910 2.840 2.900 29,242 +0.07(+2.52%)
Jan 26, 2018 2.810 2.840 2.810 2.829 15,623 +0.03(+0.99%)
Jan 25, 2018 2.800 2.828 2.800 2.801 18,134 +0.00(+0.04%)
Jan 24, 2018 2.760 2.800 2.760 2.800 16,078 +0.04(+1.45%)
Jan 23, 2018 2.761 2.761 2.755 2.760 15,358 -0.01(-0.36%)
Jan 22, 2018 2.840 2.840 2.770 2.770 10,854 -0.02(-0.72%)
Jan 19, 2018 2.820 2.820 2.790 2.790 7,953 +0.02(+0.72%)
Jan 18, 2018 2.810 2.810 2.770 2.770 4,502 -0.04(-1.42%)
Jan 17, 2018 2.840 2.840 2.777 2.810 2,358 +0.02(+0.54%)
Jan 16, 2018 2.850 2.850 2.780 2.795 16,969 -0.03(-0.96%)
Jan 12, 2018 2.822 2.822 2.822 0 -0.04(-1.56%)
Jan 11, 2018 2.850 2.899 2.850 2.867 7,863 +0.02(+0.59%)
Jan 10, 2018 2.860 2.884 2.850 2.850 2,463 -0.04(-1.35%)
Jan 09, 2018 2.925 2.925 2.820 2.889 12,912 +0.02(+0.66%)
Jan 08, 2018 2.935 2.940 2.857 2.870 3,035 -0.08(-2.71%)
Jan 05, 2018 2.950 2.950 2.830 2.950 20,331 +0.04(+1.37%)
Jan 04, 2018 2.950 2.950 2.910 2.910 1,672 +0.03(+1.04%)
Jan 03, 2018 2.800 2.920 2.800 2.880 34,120 -0.01(-0.34%)
Jan 02, 2018 2.800 2.890 2.800 2.890 21,810 +0.03(+1.07%)
Dec 29, 2017 2.859 2.859 2.859 0 +0.01(+0.33%)
Dec 28, 2017 2.750 2.855 2.750 2.850 14,596 +0.02(+0.71%)
Dec 27, 2017 2.780 2.860 2.760 2.830 10,646 +0.00(+0.12%)
Dec 26, 2017 2.792 2.920 2.788 2.827 21,345 +0.03(+0.98%)
Dec 22, 2017 2.784 2.800 2.784 2.799 1,775 -0.00(-0.02%)
Dec 21, 2017 2.780 2.800 2.750 2.800 8,414 +0.05(+1.77%)
Dec 20, 2017 2.710 2.751 2.710 2.751 5,596 +0.03(+1.15%)
Dec 19, 2017 2.600 2.720 2.600 2.720 4,508 +0.03(+1.12%)
Dec 18, 2017 2.600 2.740 2.600 2.690 15,848 -0.10(-3.58%)
Dec 15, 2017 2.800 2.837 2.790 2.790 1,145 +0.00(+0.14%)
Dec 14, 2017 2.790 2.799 2.786 2.786 4,006 -0.00(-0.14%)
Dec 13, 2017 2.750 2.790 2.740 2.790 6,131 +0.04(+1.55%)
Dec 12, 2017 2.840 2.840 2.730 2.748 2,457 +0.01(+0.27%)
Dec 11, 2017 2.840 2.840 2.720 2.740 7,300 -0.10(-3.52%)
Dec 08, 2017 2.800 2.840 2.800 2.840 4,485 +0.05(+1.73%)
Dec 07, 2017 2.880 2.890 2.770 2.792 23,716 -0.11(-3.73%)
Dec 06, 2017 2.900 2.900 2.900 2.900 777 -0.03(-1.02%)
Dec 05, 2017 2.900 2.930 2.900 2.930 1,848 +0.02(+0.79%)
Dec 04, 2017 2.910 2.940 2.907 2.907 5,597 -0.02(-0.79%)
Dec 01, 2017 2.950 2.950 2.910 2.930 1,318 -0.01(-0.20%)
Nov 30, 2017 2.920 2.936 2.920 2.936 1,439 +0.03(+0.88%)
Nov 29, 2017 2.910 2.910 2.910 2.910 266 -0.01(-0.43%)
Nov 28, 2017 2.920 2.922 2.920 2.922 366 -0.05(-1.60%)
Nov 27, 2017 2.964 2.970 2.921 2.970 3,303 +0.05(+1.71%)
Nov 24, 2017 2.950 2.950 2.930 2.920 1,112 -0.04(-1.32%)
Nov 22, 2017 2.956 2.960 2.956 2.959 2,397 +0.01(+0.31%)
Nov 21, 2017 2.915 2.960 2.915 2.950 1,829 +0.03(+1.03%)
Nov 20, 2017 2.900 2.940 2.900 2.920 5,503 +0.02(+0.69%)
Nov 17, 2017 2.960 3.030 2.880 2.900 13,116 -0.05(-1.69%)
Nov 16, 2017 2.954 2.954 2.887 2.950 12,674 +0.06(+2.11%)
Nov 15, 2017 2.947 2.947 2.880 2.889 5,774 -0.02(-0.76%)
Nov 14, 2017 2.976 2.990 2.911 2.911 1,591 -0.02(-0.76%)
Nov 13, 2017 2.933 2.933 2.933 2.933 2,601 +0.00(+0.08%)
Nov 10, 2017 2.931 2.931 2.931 2.931 150 -0.03(-0.98%)
Nov 09, 2017 2.950 3.000 2.900 2.960 14,860 +0.01(+0.30%)
Nov 08, 2017 2.900 2.954 2.894 2.951 8,873 +0.02(+0.76%)
Nov 07, 2017 2.960 2.960 2.929 2.929 1,711 -0.01(-0.37%)
Nov 06, 2017 2.890 2.940 2.890 2.940 4,591 +0.03(+0.91%)
Nov 03, 2017 2.900 2.913 2.900 2.913 1,901 -0.00(-0.04%)
Nov 02, 2017 2.914 2.914 2.914 2.914 525 -0.05(-1.54%)
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.