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 (%)
Nov 30, 2015 3.441 3.488 3.421 3.470 7,200 +0.21(+6.44%)
Nov 27, 2015 3.401 3.483 3.170 3.260 8,806 -0.19(-5.50%)
Nov 25, 2015 3.430 3.450 3.450 3.450 5,000 +0.08(+2.37%)
Nov 24, 2015 3.430 3.440 3.250 3.370 30,302 -0.06(-1.75%)
Nov 23, 2015 3.310 3.480 3.310 3.430 37,246 +0.07(+2.08%)
Nov 20, 2015 3.440 3.480 3.350 3.360 76,899 +0.00(+0.00%)
Nov 19, 2015 3.300 3.410 3.260 3.360 136,015 +0.05(+1.51%)
Nov 18, 2015 3.310 3.320 3.246 3.310 48,723 -0.04(-1.19%)
Nov 17, 2015 3.280 3.350 3.280 3.350 405 -0.04(-1.18%)
Nov 16, 2015 3.270 3.390 3.220 3.390 5,030 +0.05(+1.50%)
Nov 13, 2015 3.380 3.380 3.240 3.340 8,837 -0.00(-0.00%)
Nov 12, 2015 3.420 3.420 3.330 3.340 45,398 +0.01(+0.30%)
Nov 11, 2015 3.300 3.340 3.180 3.330 30,400 -0.04(-1.19%)
Nov 10, 2015 3.360 3.400 3.310 3.370 32,435 -0.01(-0.30%)
Nov 09, 2015 3.440 3.450 3.370 3.380 20,166 -0.07(-2.03%)
Nov 06, 2015 3.500 3.500 3.450 3.450 15,511 -0.04(-1.14%)
Nov 05, 2015 3.510 3.510 3.490 3.490 2,613 -0.02(-0.57%)
Nov 04, 2015 3.520 3.520 3.503 3.510 624 +0.01(+0.28%)
Nov 03, 2015 3.590 3.610 3.490 3.500 58,578 -0.04(-1.13%)
Nov 02, 2015 3.590 3.850 3.450 3.540 66,991 -0.05(-1.39%)
Oct 30, 2015 3.550 3.710 3.470 3.590 75,071 +0.05(+1.41%)
Oct 29, 2015 3.450 3.570 3.450 3.540 40,110 +0.12(+3.51%)
Oct 28, 2015 3.500 3.525 3.410 3.420 26,871 -0.14(-3.93%)
Oct 27, 2015 3.670 3.700 3.520 3.560 28,015 -0.01(-0.28%)
Oct 26, 2015 3.480 3.570 3.480 3.570 22,799 +0.14(+4.08%)
Oct 23, 2015 3.650 3.650 3.380 3.430 41,261 -0.21(-5.77%)
Oct 22, 2015 3.640 3.651 3.610 3.640 7,707 +0.10(+2.82%)
Oct 21, 2015 3.520 3.540 3.520 3.540 2,229 -0.02(-0.56%)
Oct 20, 2015 3.520 3.640 3.520 3.560 4,268 -0.10(-2.73%)
Oct 19, 2015 3.610 3.660 3.550 3.660 6,628 +0.04(+1.10%)
Oct 16, 2015 3.500 3.680 3.500 3.620 45,278 +0.09(+2.55%)
Oct 15, 2015 3.560 3.582 3.540 3.530 7,240 +0.00(+0.00%)
Oct 14, 2015 3.530 3.540 3.530 3.530 301 -0.04(-1.12%)
Oct 13, 2015 3.470 3.657 3.470 3.570 10,547 +0.04(+1.13%)
Oct 12, 2015 3.620 3.620 3.500 3.530 11,184 -0.07(-1.94%)
Oct 09, 2015 3.583 3.710 3.501 3.600 39,198 +0.02(+0.56%)
Oct 08, 2015 3.570 3.680 3.540 3.580 51,215 +0.00(+0.14%)
Oct 07, 2015 3.650 3.650 3.550 3.575 19,811 -0.00(-0.09%)
Oct 06, 2015 3.390 3.590 3.390 3.578 22,112 +0.16(+4.63%)
Oct 05, 2015 3.318 3.470 3.318 3.420 14,010 -0.01(-0.32%)
Oct 02, 2015 3.340 3.431 3.300 3.431 12,974 -0.01(-0.26%)
Oct 01, 2015 3.455 3.455 3.410 3.440 9,511 +0.05(+1.47%)
Sep 30, 2015 3.290 3.400 3.290 3.390 5,484 +0.11(+3.35%)
Sep 29, 2015 3.300 3.303 3.250 3.280 25,302 +0.02(+0.61%)
Sep 28, 2015 3.180 3.330 3.180 3.260 41,406 -0.06(-1.81%)
Sep 25, 2015 3.360 3.428 3.310 3.320 145,695 -0.03(-0.84%)
Sep 24, 2015 3.350 3.430 3.280 3.348 11,015 +0.05(+1.45%)
Sep 23, 2015 3.390 3.450 3.220 3.300 151,169 -0.09(-2.65%)
Sep 22, 2015 3.450 3.500 3.230 3.390 49,930 -0.01(-0.29%)
Sep 21, 2015 3.280 3.400 3.280 3.400 62,863 +0.08(+2.41%)
Sep 18, 2015 3.410 3.420 3.232 3.320 143,769 -0.09(-2.64%)
Sep 17, 2015 3.401 3.410 3.380 3.410 6,373 -0.03(-0.87%)
Sep 16, 2015 3.490 3.520 3.440 3.440 20,846 -0.12(-3.37%)
Sep 15, 2015 3.490 3.649 3.490 3.560 4,730 +0.01(+0.28%)
Sep 14, 2015 3.500 3.660 3.500 3.550 230,156 +0.18(+5.34%)
Sep 11, 2015 3.330 3.470 3.252 3.370 174,060 +0.02(+0.60%)
Sep 10, 2015 3.270 3.360 3.270 3.350 63,814 +0.05(+1.52%)
Sep 09, 2015 3.480 3.480 3.230 3.300 66,544 -0.09(-2.65%)
Sep 08, 2015 3.490 3.532 3.380 3.390 74,837 -0.10(-2.87%)
Sep 04, 2015 3.590 3.490 3.490 3.490 110,400 +0.00(+0.00%)
Sep 03, 2015 3.480 3.500 3.410 3.490 62,196 +0.07(+2.05%)
Sep 02, 2015 3.320 3.470 3.184 3.420 187,541 +0.10(+3.01%)
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.