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 29, 2018 2.840 2.840 2.840 0 +0.09(+3.33%)
Mar 28, 2018 2.800 2.800 2.740 2.748 6,747 -0.03(-1.13%)
Mar 27, 2018 2.820 2.820 2.760 2.780 7,894 +0.00(+0.00%)
Mar 26, 2018 2.820 2.820 2.750 2.780 18,880 -0.04(-1.47%)
Mar 23, 2018 2.880 2.880 2.790 2.821 15,619 -0.10(-3.37%)
Mar 22, 2018 2.920 2.920 2.920 2.920 162 -0.04(-1.35%)
Mar 21, 2018 2.910 2.960 2.850 2.960 7,152 +0.11(+3.86%)
Mar 20, 2018 2.920 2.950 2.850 2.850 2,273 +0.01(+0.31%)
Mar 19, 2018 2.930 2.930 2.790 2.841 32,170 -0.09(-3.19%)
Mar 16, 2018 2.930 2.939 2.920 2.935 9,848 -0.03(-0.97%)
Mar 15, 2018 2.986 2.990 2.936 2.963 6,825 -0.05(-1.52%)
Mar 14, 2018 3.000 3.009 3.000 3.009 1,198 -0.02(-0.57%)
Mar 13, 2018 3.010 3.050 2.990 3.026 17,821 -0.00(-0.12%)
Mar 12, 2018 3.050 3.050 3.000 3.030 7,134 -0.02(-0.66%)
Mar 09, 2018 3.120 3.120 3.032 3.050 10,979 -0.04(-1.17%)
Mar 08, 2018 3.086 3.086 3.086 3.086 1,001 +0.02(+0.50%)
Mar 07, 2018 3.060 3.071 14,790 -0.06(-2.01%)
Mar 06, 2018 3.160 3.160 3.110 3.134 8,862 +0.02(+0.77%)
Mar 05, 2018 3.110 3.135 3.100 3.110 1,917 -0.02(-0.53%)
Mar 02, 2018 3.160 3.160 3.090 3.127 29,302 +0.03(+0.99%)
Mar 01, 2018 3.020 3.100 3.015 3.096 29,793 +0.08(+2.55%)
Feb 28, 2018 2.970 3.019 2.945 3.019 14,684 +0.11(+3.75%)
Feb 27, 2018 2.937 2.959 2.910 2.910 8,923 -0.06(-2.02%)
Feb 26, 2018 2.940 2.970 2.940 2.970 9,051 +0.03(+1.02%)
Feb 23, 2018 2.950 2.950 2.900 2.940 11,627 +0.04(+1.38%)
Feb 22, 2018 2.900 3,881 +0.02(+0.79%)
Feb 21, 2018 2.850 2.877 2.850 2.877 2,366 +0.02(+0.60%)
Feb 20, 2018 2.933 2.933 2.851 2.860 760 -0.04(-1.38%)
Feb 16, 2018 2.900 2.900 2.900 0 -0.02(-0.65%)
Feb 15, 2018 2.840 2.920 2.840 2.919 5,902 +0.09(+3.14%)
Feb 14, 2018 2.919 2.950 2.830 2.830 26,585 -0.09(-3.08%)
Feb 13, 2018 2.900 2.920 2.890 2.920 1,872 +0.04(+1.30%)
Feb 12, 2018 2.820 2.900 2.820 2.882 42,740 -0.02(-0.76%)
Feb 09, 2018 2.944 2.944 2.850 2.904 27,889 +0.00(+0.15%)
Feb 08, 2018 2.900 2.963 2.900 2.900 4,507 -0.05(-1.69%)
Feb 07, 2018 2.960 2.960 2.960 2.950 8,835 -0.02(-0.64%)
Feb 06, 2018 2.900 2.969 2.886 2.969 13,884 +0.02(+0.64%)
Feb 05, 2018 2.940 2.950 2.920 2.950 24,727 +0.01(+0.34%)
Feb 02, 2018 2.940 2.984 2.940 2.940 36,803 -0.03(-1.05%)
Feb 01, 2018 3.004 3.004 2.960 2.971 10,652 -0.04(-1.29%)
Jan 31, 2018 3.000 3.010 2.971 3.010 65,171 -0.01(-0.33%)
Jan 30, 2018 2.920 3.020 2.915 3.020 75,234 +0.12(+4.13%)
Jan 29, 2018 2.840 2.910 2.840 2.900 29,242 +0.07(+2.52%)
Jan 26, 2018 2.810 2.840 2.810 2.829 15,623 +0.03(+0.99%)
Jan 25, 2018 2.800 2.828 2.800 2.801 18,134 +0.00(+0.04%)
Jan 24, 2018 2.760 2.800 2.760 2.800 16,078 +0.04(+1.45%)
Jan 23, 2018 2.761 2.761 2.755 2.760 15,358 -0.01(-0.36%)
Jan 22, 2018 2.840 2.840 2.770 2.770 10,854 -0.02(-0.72%)
Jan 19, 2018 2.820 2.820 2.790 2.790 7,953 +0.02(+0.72%)
Jan 18, 2018 2.810 2.810 2.770 2.770 4,502 -0.04(-1.42%)
Jan 17, 2018 2.840 2.840 2.777 2.810 2,358 +0.02(+0.54%)
Jan 16, 2018 2.850 2.850 2.780 2.795 16,969 -0.03(-0.96%)
Jan 12, 2018 2.822 2.822 2.822 0 -0.04(-1.56%)
Jan 11, 2018 2.850 2.899 2.850 2.867 7,863 +0.02(+0.59%)
Jan 10, 2018 2.860 2.884 2.850 2.850 2,463 -0.04(-1.35%)
Jan 09, 2018 2.925 2.925 2.820 2.889 12,912 +0.02(+0.66%)
Jan 08, 2018 2.935 2.940 2.857 2.870 3,035 -0.08(-2.71%)
Jan 05, 2018 2.950 2.950 2.830 2.950 20,331 +0.04(+1.37%)
Jan 04, 2018 2.950 2.950 2.910 2.910 1,672 +0.03(+1.04%)
Jan 03, 2018 2.800 2.920 2.800 2.880 34,120 -0.01(-0.34%)
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.