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 (%)
Mar 31, 2010 7.680 7.700 7.060 7.120 287,303 -0.57(-7.41%)
Mar 30, 2010 7.610 7.720 7.520 7.690 71,495 +0.08(+1.05%)
Mar 29, 2010 7.400 7.650 7.400 7.610 368,386 +0.21(+2.84%)
Mar 26, 2010 7.450 7.450 7.250 7.400 107,110 +0.04(+0.54%)
Mar 25, 2010 7.790 7.790 7.340 7.360 162,552 -0.42(-5.40%)
Mar 24, 2010 7.550 7.849 7.510 7.780 127,368 +0.19(+2.50%)
Mar 23, 2010 8.060 8.060 7.550 7.590 305,560 -0.41(-5.13%)
Mar 22, 2010 8.030 8.210 7.970 8.000 153,473 -0.20(-2.44%)
Mar 19, 2010 8.330 8.330 8.090 8.200 39,737 -0.14(-1.68%)
Mar 18, 2010 8.200 8.350 8.070 8.340 91,155 +0.13(+1.58%)
Mar 17, 2010 7.960 8.280 7.910 8.210 299,761 +0.21(+2.63%)
Mar 16, 2010 8.040 8.120 7.920 8.000 165,130 +0.02(+0.25%)
Mar 15, 2010 7.980 8.000 7.970 7.980 80,836 -0.19(-2.33%)
Mar 12, 2010 8.110 8.230 7.980 8.170 101,647 +0.15(+1.87%)
Mar 11, 2010 8.020 8.440 7.900 8.020 185,268 -0.21(-2.55%)
Mar 10, 2010 8.260 8.410 7.960 8.230 379,003 -0.09(-1.08%)
Mar 09, 2010 8.470 8.520 8.320 8.320 228,357 -0.43(-4.91%)
Mar 08, 2010 8.840 8.850 8.610 8.750 425,915 -0.55(-5.92%)
Mar 05, 2010 8.880 9.300 8.759 9.300 99,990 +0.43(+4.88%)
Mar 04, 2010 9.010 9.010 8.750 8.867 119,883 -0.28(-3.11%)
Mar 03, 2010 9.000 9.280 9.000 9.152 138,112 +0.08(+0.90%)
Mar 02, 2010 9.080 9.140 8.730 9.070 378,550 -0.05(-0.55%)
Mar 01, 2010 9.540 9.540 9.000 9.120 168,475 -0.44(-4.60%)
Feb 26, 2010 9.350 9.610 9.280 9.560 231,623 +0.35(+3.80%)
Feb 25, 2010 9.300 9.300 9.100 9.210 135,112 -0.30(-3.15%)
Feb 24, 2010 9.290 9.523 9.280 9.510 39,258 +0.29(+3.11%)
Feb 23, 2010 9.450 9.478 9.210 9.223 86,866 -0.29(-3.02%)
Feb 22, 2010 9.710 9.710 9.360 9.510 66,083 -0.09(-0.94%)
Feb 19, 2010 9.410 9.650 9.340 9.600 174,305 +0.06(+0.63%)
Feb 18, 2010 9.660 9.690 9.430 9.540 78,985 -0.10(-1.04%)
Feb 17, 2010 9.990 9.990 9.630 9.640 95,497 -0.45(-4.46%)
Feb 16, 2010 9.890 10.09 9.832 10.09 657,078 +0.44(+4.57%)
Feb 12, 2010 9.880 9.649 9.649 9.649 171,400 -0.18(-1.83%)
Feb 11, 2010 9.740 9.890 9.540 9.829 191,253 +0.19(+2.00%)
Feb 10, 2010 9.400 9.690 9.270 9.636 135,665 +0.19(+1.97%)
Feb 09, 2010 9.500 9.583 9.300 9.450 42,358 +0.05(+0.53%)
Feb 08, 2010 9.240 9.520 9.240 9.400 34,596 +0.10(+1.07%)
Feb 05, 2010 9.350 9.418 8.910 9.300 164,628 -0.18(-1.90%)
Feb 04, 2010 9.430 9.480 9.260 9.480 397,599 -0.02(-0.16%)
Feb 03, 2010 9.920 9.920 9.470 9.495 30,492 -0.40(-3.99%)
Feb 02, 2010 9.750 9.927 9.650 9.890 108,663 +0.38(+4.00%)
Feb 01, 2010 9.380 9.630 9.380 9.510 333,454 +0.14(+1.49%)
Jan 29, 2010 9.750 9.750 9.320 9.370 111,335 -0.21(-2.19%)
Jan 28, 2010 9.440 9.630 9.350 9.580 163,761 +0.25(+2.72%)
Jan 27, 2010 9.580 9.580 9.290 9.326 69,556 -0.27(-2.85%)
Jan 26, 2010 9.690 9.860 9.580 9.600 158,801 -0.22(-2.24%)
Jan 25, 2010 9.850 9.900 9.738 9.820 158,324 +0.10(+1.03%)
Jan 22, 2010 9.890 9.890 9.660 9.720 148,215 -0.20(-2.02%)
Jan 21, 2010 9.920 10.00 9.710 9.920 322,207 +0.13(+1.33%)
Jan 20, 2010 9.800 9.970 9.550 9.790 296,276 -0.17(-1.71%)
Jan 19, 2010 9.930 10.00 9.710 9.960 218,467 +0.04(+0.40%)
Jan 15, 2010 10.09 9.920 9.920 9.920 238,400 -0.31(-3.03%)
Jan 14, 2010 10.45 10.47 10.18 10.23 179,050 -0.26(-2.53%)
Jan 13, 2010 10.24 10.52 10.08 10.49 242,905 +0.19(+1.89%)
Jan 12, 2010 10.80 10.90 10.02 10.30 336,685 -0.63(-5.76%)
Jan 11, 2010 11.16 11.17 10.90 10.93 186,181 -0.19(-1.71%)
Jan 08, 2010 11.05 11.15 10.96 11.12 54,200 +0.00(+0.00%)
Jan 07, 2010 11.37 11.44 11.11 11.12 112,859 -0.43(-3.72%)
Jan 06, 2010 11.24 11.55 11.19 11.55 203,734 +0.38(+3.40%)
Jan 05, 2010 11.21 11.32 11.05 11.17 355,501 +0.09(+0.82%)
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.