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 (%)
Feb 28, 2014 8.060 8.356 7.900 8.260 42,424 +0.04(+0.49%)
Feb 27, 2014 8.000 8.300 7.997 8.220 44,008 +0.21(+2.62%)
Feb 26, 2014 8.130 8.190 7.800 8.010 76,949 -0.31(-3.73%)
Feb 25, 2014 8.800 8.820 8.200 8.320 95,733 -0.45(-5.13%)
Feb 24, 2014 8.160 8.840 7.950 8.770 149,447 +0.82(+10.31%)
Feb 21, 2014 7.930 7.990 7.861 7.950 18,197 +0.09(+1.15%)
Feb 20, 2014 7.860 7.980 7.780 7.860 70,399 +0.07(+0.90%)
Feb 19, 2014 7.700 7.890 7.680 7.790 55,758 +0.25(+3.32%)
Feb 18, 2014 7.430 7.560 7.400 7.540 55,075 +0.08(+1.07%)
Feb 14, 2014 7.340 7.460 7.460 7.460 22,200 +0.23(+3.18%)
Feb 13, 2014 7.210 7.260 7.200 7.230 5,724 +0.03(+0.42%)
Feb 12, 2014 7.230 7.290 7.130 7.200 19,335 +0.01(+0.14%)
Feb 11, 2014 7.100 7.190 7.021 7.190 29,355 +0.04(+0.56%)
Feb 10, 2014 7.090 7.200 6.970 7.150 27,981 +0.02(+0.28%)
Feb 07, 2014 7.140 7.149 7.070 7.130 12,147 -0.01(-0.14%)
Feb 06, 2014 7.240 7.340 7.090 7.140 42,385 +0.01(+0.14%)
Feb 05, 2014 7.150 7.190 7.110 7.130 45,629 +0.00(+0.00%)
Feb 04, 2014 6.950 7.160 6.950 7.130 117,271 +0.28(+4.09%)
Feb 03, 2014 6.790 6.900 6.790 6.850 41,565 +0.10(+1.48%)
Jan 31, 2014 6.630 6.790 6.610 6.750 31,365 +0.16(+2.43%)
Jan 30, 2014 6.630 6.690 6.560 6.590 10,507 +0.00(+0.07%)
Jan 29, 2014 6.700 6.700 6.570 6.585 20,568 -0.18(-2.73%)
Jan 28, 2014 6.780 6.800 6.740 6.770 6,832 +0.05(+0.74%)
Jan 27, 2014 6.800 6.900 6.720 6.720 13,156 -0.08(-1.18%)
Jan 24, 2014 6.870 6.890 6.700 6.800 16,814 +0.05(+0.74%)
Jan 23, 2014 6.810 6.810 6.750 6.750 11,567 +0.01(+0.15%)
Jan 22, 2014 6.840 6.840 6.718 6.740 18,250 -0.05(-0.74%)
Jan 21, 2014 6.810 6.852 6.770 6.790 12,885 -0.01(-0.15%)
Jan 17, 2014 6.900 6.800 6.800 6.800 25,800 -0.16(-2.30%)
Jan 16, 2014 6.860 6.970 6.860 6.960 9,788 +0.09(+1.31%)
Jan 15, 2014 6.870 6.940 6.840 6.870 19,000 -0.12(-1.72%)
Jan 14, 2014 6.960 7.020 6.899 6.990 12,969 +0.02(+0.26%)
Jan 13, 2014 6.940 6.992 6.831 6.972 14,150 +0.07(+1.04%)
Jan 10, 2014 6.840 6.920 6.771 6.900 32,520 +0.06(+0.88%)
Jan 09, 2014 6.950 6.980 6.790 6.840 51,076 -0.11(-1.57%)
Jan 08, 2014 7.130 7.219 6.902 6.949 28,935 -0.22(-3.08%)
Jan 07, 2014 7.310 7.310 7.120 7.170 5,587 -0.04(-0.55%)
Jan 06, 2014 7.280 7.280 7.160 7.210 11,262 -0.07(-0.96%)
Jan 03, 2014 7.130 7.350 7.130 7.280 4,139 +0.15(+2.10%)
Jan 02, 2014 7.250 7.250 7.120 7.130 35,881 -0.13(-1.79%)
Dec 31, 2013 7.240 7.260 7.260 7.260 11,400 -0.06(-0.82%)
Dec 30, 2013 7.350 7.350 7.210 7.320 11,296 -0.03(-0.41%)
Dec 27, 2013 7.300 7.350 7.300 7.350 21,289 -0.01(-0.14%)
Dec 26, 2013 7.440 7.440 7.280 7.360 52,116 -0.09(-1.21%)
Dec 24, 2013 7.440 7.470 7.420 7.450 6,049 +0.01(+0.13%)
Dec 23, 2013 7.520 7.521 7.440 7.440 14,846 -0.10(-1.33%)
Dec 20, 2013 7.480 7.560 7.440 7.540 16,770 +0.13(+1.75%)
Dec 19, 2013 7.310 7.470 7.310 7.410 41,173 +0.04(+0.57%)
Dec 18, 2013 7.400 7.471 7.344 7.368 30,817 -0.07(-0.97%)
Dec 17, 2013 7.500 7.500 7.400 7.440 26,000 -0.01(-0.13%)
Dec 16, 2013 7.470 7.500 7.450 7.450 28,217 -0.05(-0.67%)
Dec 13, 2013 7.580 7.730 7.500 7.500 9,686 -0.15(-1.96%)
Dec 12, 2013 7.659 7.760 7.420 7.650 106,466 -0.10(-1.29%)
Dec 11, 2013 7.749 7.756 7.725 7.750 3,018 +0.00(+0.00%)
Dec 10, 2013 7.810 7.830 7.750 7.750 3,298 -0.08(-1.02%)
Dec 09, 2013 7.760 7.840 7.760 7.830 13,072 +0.04(+0.51%)
Dec 06, 2013 7.800 7.800 7.739 7.790 870 -0.01(-0.13%)
Dec 05, 2013 7.800 7.900 7.650 7.800 9,687 -0.06(-0.76%)
Dec 04, 2013 7.919 7.919 7.860 7.860 300 +0.03(+0.38%)
Dec 03, 2013 7.730 7.970 7.730 7.830 6,850 +0.06(+0.77%)
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.