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 27, 2015 4.550 4.610 4.510 4.580 12,370 +0.09(+2.00%)
Feb 26, 2015 4.540 4.490 4.466 4.490 6,097 +0.00(+0.00%)
Feb 25, 2015 4.550 4.550 4.440 4.490 10,183 -0.06(-1.32%)
Feb 24, 2015 4.570 4.650 4.540 4.550 3,994 +0.05(+1.11%)
Feb 23, 2015 4.680 4.680 4.490 4.500 13,424 -0.07(-1.60%)
Feb 20, 2015 4.610 4.730 4.573 4.573 6,039 -0.10(-2.17%)
Feb 19, 2015 4.600 4.690 4.600 4.675 3,700 -0.02(-0.32%)
Feb 18, 2015 4.750 4.750 4.681 4.690 6,091 -0.11(-2.28%)
Feb 17, 2015 4.670 4.800 4.670 4.799 16,056 +0.11(+2.33%)
Feb 13, 2015 4.750 4.690 4.690 4.690 2,100 +0.06(+1.26%)
Feb 12, 2015 4.610 4.650 4.600 4.632 1,665 +0.03(+0.67%)
Feb 11, 2015 4.640 4.730 4.510 4.601 4,399 -0.04(-0.91%)
Feb 10, 2015 4.700 4.740 4.630 4.643 6,403 -0.04(-0.79%)
Feb 09, 2015 4.610 4.740 4.610 4.680 3,591 +0.03(+0.65%)
Feb 06, 2015 4.650 4.770 4.630 4.650 7,538 -0.04(-0.94%)
Feb 05, 2015 4.640 4.694 4.608 4.694 9,755 +0.10(+2.27%)
Feb 04, 2015 4.870 4.870 4.570 4.590 6,510 -0.08(-1.71%)
Feb 03, 2015 4.490 4.700 4.490 4.670 7,554 +0.22(+4.94%)
Feb 02, 2015 4.690 4.700 4.420 4.450 10,463 -0.18(-3.89%)
Jan 30, 2015 4.570 4.630 4.500 4.630 19,527 +0.00(+0.00%)
Jan 29, 2015 4.700 4.790 4.590 4.630 12,970 +0.02(+0.46%)
Jan 28, 2015 4.710 4.740 4.600 4.609 17,452 -0.12(-2.56%)
Jan 27, 2015 4.760 4.860 4.720 4.730 11,366 -0.05(-1.05%)
Jan 26, 2015 4.881 4.881 4.780 4.780 24,530 -0.09(-1.85%)
Jan 23, 2015 4.850 4.870 4.800 4.870 3,200 -0.01(-0.20%)
Jan 22, 2015 4.880 4.980 4.860 4.880 6,536 -0.08(-1.61%)
Jan 21, 2015 5.000 5.000 4.920 4.960 3,733 +0.16(+3.33%)
Jan 20, 2015 5.000 5.000 4.751 4.800 8,463 -0.16(-3.22%)
Jan 16, 2015 4.880 5.000 4.831 4.960 16,008 +0.14(+2.90%)
Jan 15, 2015 4.800 4.850 4.800 4.820 5,803 -0.03(-0.62%)
Jan 14, 2015 4.850 4.890 4.810 4.850 10,153 -0.03(-0.61%)
Jan 13, 2015 5.050 5.470 4.880 4.880 26,318 -0.14(-2.87%)
Jan 12, 2015 5.230 5.230 5.000 5.024 18,472 -0.08(-1.49%)
Jan 09, 2015 5.090 5.209 5.090 5.100 3,576 -0.01(-0.19%)
Jan 08, 2015 5.080 5.249 5.080 5.110 3,946 -0.06(-1.16%)
Jan 07, 2015 5.360 5.360 5.150 5.170 12,778 -0.12(-2.27%)
Jan 06, 2015 5.290 5.422 5.270 5.290 14,102 +0.11(+2.12%)
Jan 05, 2015 5.170 5.180 5.090 5.180 15,469 +0.00(+0.00%)
Jan 02, 2015 5.150 5.180 5.082 5.180 32,704 -0.02(-0.38%)
Dec 31, 2014 5.420 5.200 5.200 5.200 20,000 -0.10(-1.89%)
Dec 30, 2014 5.300 5.430 5.300 5.300 8,690 -0.10(-1.85%)
Dec 29, 2014 5.300 5.480 5.300 5.400 14,917 +0.08(+1.50%)
Dec 26, 2014 5.390 5.390 5.300 5.320 11,871 -0.10(-1.85%)
Dec 24, 2014 5.420 5.420 5.420 5.420 8,100 -0.01(-0.18%)
Dec 23, 2014 5.430 5.500 5.420 5.430 10,921 -0.00(-0.01%)
Dec 22, 2014 5.440 5.500 5.431 5.431 3,463 -0.06(-1.08%)
Dec 19, 2014 5.390 5.670 5.390 5.490 10,631 -0.09(-1.61%)
Dec 18, 2014 5.620 5.670 5.520 5.580 12,001 +0.16(+2.95%)
Dec 17, 2014 5.600 5.600 5.390 5.420 28,659 -0.08(-1.45%)
Dec 16, 2014 5.600 5.680 5.470 5.500 9,100 +0.01(+0.18%)
Dec 15, 2014 5.770 5.770 5.490 5.490 13,482 +0.02(+0.37%)
Dec 12, 2014 5.440 5.520 5.401 5.470 19,405 +0.07(+1.30%)
Dec 11, 2014 5.530 5.530 5.370 5.400 15,319 -0.03(-0.55%)
Dec 10, 2014 5.600 5.720 5.400 5.430 15,461 -0.06(-1.09%)
Dec 09, 2014 5.580 5.800 5.490 5.490 23,642 -0.03(-0.54%)
Dec 08, 2014 5.820 5.920 5.520 5.520 34,170 -0.19(-3.33%)
Dec 05, 2014 5.560 5.800 5.550 5.710 41,814 +0.15(+2.70%)
Dec 04, 2014 5.590 5.720 5.560 5.560 16,824 -0.02(-0.36%)
Dec 03, 2014 5.560 5.630 5.560 5.580 6,122 -0.06(-1.06%)
Dec 02, 2014 5.700 5.910 5.580 5.640 27,829 -0.02(-0.35%)
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.