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 (%)
Dec 31, 2018 2.210 2.210 2.150 2.160 8,400 -0.06(-2.70%)
Dec 28, 2018 2.180 2.280 2.180 2.220 22,600 +0.00(+0.00%)
Dec 27, 2018 2.181 2.220 2.170 2.220 9,928 +0.05(+2.30%)
Dec 26, 2018 2.180 2.210 2.170 2.170 563 -0.02(-0.91%)
Dec 24, 2018 2.160 2.220 2.160 2.190 21,100 +0.02(+0.92%)
Dec 21, 2018 2.170 2.180 2.160 2.170 7,600 -0.07(-3.13%)
Dec 20, 2018 2.480 2.480 2.170 2.240 2,800 +0.01(+0.45%)
Dec 19, 2018 2.240 2.240 2.170 2.230 4,452 +0.02(+0.90%)
Dec 18, 2018 2.250 2.250 2.160 2.210 5,680 -0.08(-3.28%)
Dec 17, 2018 2.270 2.285 2.243 2.285 1,176 +0.00(+0.00%)
Dec 14, 2018 2.240 2.296 2.230 2.285 8,900 +0.01(+0.44%)
Dec 13, 2018 2.390 2.390 2.225 2.275 23,942 -0.06(-2.36%)
Dec 12, 2018 2.200 2.380 2.200 2.330 34,661 +0.10(+4.48%)
Dec 11, 2018 2.250 2.250 2.170 2.230 5,043 -0.02(-0.67%)
Dec 10, 2018 2.193 2.245 2.193 2.245 6,841 +0.06(+2.51%)
Dec 07, 2018 2.210 2.210 2.190 2.190 7,200 +0.01(+0.46%)
Dec 06, 2018 2.201 2.201 2.180 2.180 2,568 -0.03(-1.58%)
Dec 04, 2018 2.240 2.250 2.210 2.215 25,200 -0.01(-0.32%)
Dec 03, 2018 2.250 2.280 2.222 2.222 9,093 -0.01(-0.63%)
Nov 30, 2018 2.175 2.240 2.175 2.236 12,700 +0.02(+0.72%)
Nov 29, 2018 2.208 2.230 2.208 2.220 1,762 +0.03(+1.14%)
Nov 28, 2018 2.204 2.260 2.195 2.195 932 +0.00(+0.23%)
Nov 27, 2018 2.210 2.210 2.178 2.190 3,730 +0.04(+1.86%)
Nov 26, 2018 2.150 2.150 2.150 2.150 3,082 -0.04(-1.83%)
Nov 23, 2018 2.190 2.190 2.150 2.190 5,400 +0.03(+1.35%)
Nov 21, 2018 2.161 2.161 2.161 0 +0.01(+0.50%)
Nov 20, 2018 2.270 2.270 2.150 2.150 3,525 -0.01(-0.46%)
Nov 19, 2018 2.220 2.220 2.150 2.160 14,253 -0.10(-4.42%)
Nov 16, 2018 2.220 2.260 2.210 2.260 4,500 +0.02(+0.84%)
Nov 15, 2018 2.241 2.241 2.241 2.241 65 +0.00(+0.00%)
Nov 14, 2018 2.307 2.310 2.241 2.241 1,555 +0.00(+0.00%)
Nov 13, 2018 2.269 2.269 2.241 2.241 5,037 -0.02(-1.05%)
Nov 12, 2018 2.151 2.320 2.150 2.265 12,523 +0.02(+0.67%)
Nov 09, 2018 2.310 2.310 2.250 2.250 2,100 -0.00(-0.05%)
Nov 08, 2018 2.300 2.336 2.251 2.251 7,224 -0.08(-3.39%)
Nov 07, 2018 2.330 2.330 2.330 2.330 27 +0.00(+0.00%)
Nov 06, 2018 2.310 2.330 2.310 2.330 682 -0.02(-0.85%)
Nov 05, 2018 2.360 2.360 2.255 2.350 3,113 +0.09(+3.98%)
Nov 02, 2018 2.310 2.460 2.260 2.260 4,700 -0.03(-1.29%)
Nov 01, 2018 2.290 2.292 2.248 2.289 1,553 +0.07(+3.13%)
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%)
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.