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 (%)
Oct 31, 2018 2.220 2.220 3 +0.00(+0.00%)
Oct 30, 2018 2.180 2.240 2.180 2.220 11,089 +0.01(+0.45%)
Oct 29, 2018 2.210 2.210 2.205 2.210 521 -0.03(-1.34%)
Oct 26, 2018 2.205 2.299 2.205 2.240 2,700 +0.05(+2.28%)
Oct 25, 2018 2.220 2.231 2.180 2.190 13,458 -0.07(-3.15%)
Oct 24, 2018 2.300 2.300 2.261 2.261 333 +0.04(+1.86%)
Oct 23, 2018 2.175 2.290 2.175 2.220 11,261 -0.01(-0.45%)
Oct 22, 2018 2.170 2.300 2.170 2.230 2,577 +0.02(+0.90%)
Oct 19, 2018 2.200 2.300 2.170 2.210 81,900 -0.10(-4.15%)
Oct 18, 2018 2.245 2.306 2.245 2.306 8,483 -0.06(-2.71%)
Oct 17, 2018 2.310 2.370 2.310 2.370 6,354 +0.01(+0.42%)
Oct 16, 2018 2.360 2.360 2.360 2.360 64 +0.00(+0.00%)
Oct 15, 2018 2.320 2.400 2.320 2.360 23,342 +0.05(+2.16%)
Oct 12, 2018 2.200 2.310 2.200 2.310 2,700 +0.11(+5.00%)
Oct 11, 2018 2.250 2.250 2.200 2.200 15,999 -0.02(-0.90%)
Oct 10, 2018 2.290 2.300 2.200 2.220 20,590 -0.11(-4.71%)
Oct 09, 2018 2.288 2.340 2.285 2.330 24,913 +0.08(+3.54%)
Oct 08, 2018 2.250 2.285 2.220 2.250 27,082 -0.02(-0.88%)
Oct 05, 2018 2.190 2.300 2.170 2.270 17,800 +0.04(+1.79%)
Oct 04, 2018 2.150 2.243 2.150 2.230 11,758 -0.05(-2.19%)
Oct 03, 2018 2.160 2.310 2.160 2.280 22,502 +0.06(+2.70%)
Oct 02, 2018 2.080 2.240 2.080 2.220 29,267 +0.15(+7.25%)
Oct 01, 2018 2.070 2.209 2.070 2.070 13,498 -0.01(-0.48%)
Sep 28, 2018 2.070 2.200 2.070 2.080 12,400 -0.06(-2.80%)
Sep 27, 2018 2.090 2.144 2.070 2.140 22,118 -0.04(-1.78%)
Sep 26, 2018 2.179 2.179 11 +0.00(+0.00%)
Sep 25, 2018 2.110 2.240 2.110 2.179 13,900 +0.03(+1.29%)
Sep 24, 2018 2.240 2.240 2.151 2.151 1,011 -0.05(-2.23%)
Sep 21, 2018 2.100 2.210 2.080 2.200 33,200 +0.00(+0.08%)
Sep 20, 2018 2.160 2.250 2.111 2.198 7,158 +0.06(+2.72%)
Sep 19, 2018 2.145 2.145 2.140 2.140 1,422 +0.00(+0.00%)
Sep 18, 2018 2.160 2.160 2.100 2.140 7,612 +0.00(+0.06%)
Sep 17, 2018 2.170 2.170 2.130 2.139 4,566 -0.02(-0.99%)
Sep 14, 2018 2.180 2.180 2.100 2.160 13,000 -0.02(-0.92%)
Sep 13, 2018 2.210 2.210 2.180 2.180 4,566 -0.02(-0.91%)
Sep 12, 2018 2.250 2.330 2.200 2.200 3,618 -0.08(-3.51%)
Sep 11, 2018 2.280 2.280 2.280 2.280 982 +0.03(+1.33%)
Sep 10, 2018 2.280 2.290 2.200 2.250 10,480 -0.08(-3.43%)
Sep 07, 2018 2.250 2.330 2.250 2.330 400 +0.09(+3.99%)
Sep 06, 2018 2.210 2.240 2.210 2.240 235 +0.00(+0.02%)
Sep 05, 2018 2.240 2.340 2.220 2.240 10,123 +0.04(+1.82%)
Sep 04, 2018 2.200 2.300 2.171 2.200 18,396 +0.03(+1.38%)
Aug 31, 2018 2.170 2.170 2.170 0 +0.04(+1.88%)
Aug 30, 2018 2.211 2.236 2.130 2.130 15,893 -0.12(-5.33%)
Aug 29, 2018 2.230 2.250 2.230 2.250 1,844 +0.04(+1.81%)
Aug 28, 2018 2.300 2.300 2.210 2.210 9,454 -0.10(-4.33%)
Aug 27, 2018 2.300 2.310 2.240 2.310 6,994 +0.06(+2.67%)
Aug 24, 2018 2.250 2.250 2.250 2.250 300 -0.05(-2.17%)
Aug 23, 2018 2.300 2.300 2.271 2.300 8,937 +0.00(+0.00%)
Aug 22, 2018 2.300 2.300 2.300 2.300 6 +0.00(+0.00%)
Aug 21, 2018 2.300 2.300 2.300 2.300 380 -0.01(-0.43%)
Aug 20, 2018 2.350 2.350 2.300 2.310 3,255 -0.04(-1.70%)
Aug 17, 2018 2.350 2.350 2.350 2.350 400 -0.00(-0.12%)
Aug 16, 2018 2.315 2.353 2.310 2.353 2,618 -0.14(-5.51%)
Aug 15, 2018 2.250 2.490 2.250 2.490 2,207 +0.11(+4.62%)
Aug 14, 2018 2.368 2.400 2.311 2.380 4,421 +0.08(+3.43%)
Aug 13, 2018 2.300 2.420 2.240 2.301 13,037 -0.10(-4.12%)
Aug 10, 2018 2.470 2.520 2.400 2.400 11,200 -0.10(-4.00%)
Aug 09, 2018 2.520 2.520 2.500 2.500 4,110 -0.07(-2.82%)
Aug 08, 2018 2.572 2.572 2.572 2.572 2,068 +0.04(+1.68%)
Aug 07, 2018 2.530 2.530 2.530 2.530 525 +0.04(+1.61%)
Aug 06, 2018 2.530 2.530 2.412 2.490 7,288 +0.01(+0.40%)
Aug 03, 2018 2.510 2.510 2.480 2.480 2,700 -0.06(-2.55%)
Aug 02, 2018 2.480 2.583 2.442 2.545 17,239 +0.08(+3.46%)
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.