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 (%)
Apr 30, 2014 9.050 9.160 8.960 9.149 45,859 +0.14(+1.54%)
Apr 29, 2014 8.840 9.050 8.840 9.010 24,001 +0.14(+1.58%)
Apr 28, 2014 8.889 8.920 8.790 8.870 18,084 -0.03(-0.38%)
Apr 25, 2014 8.840 8.949 8.830 8.904 4,660 +0.06(+0.72%)
Apr 24, 2014 8.830 8.900 8.720 8.840 31,573 +0.12(+1.38%)
Apr 23, 2014 8.520 8.740 8.520 8.720 18,132 +0.19(+2.23%)
Apr 22, 2014 8.370 8.530 8.370 8.530 6,009 +0.10(+1.19%)
Apr 21, 2014 8.530 8.530 8.370 8.430 27,236 -0.28(-3.20%)
Apr 17, 2014 8.650 8.709 8.709 8.709 6,300 -0.00(-0.01%)
Apr 16, 2014 8.800 8.930 8.710 8.710 13,967 -0.06(-0.68%)
Apr 15, 2014 8.550 8.780 8.540 8.770 9,570 +0.18(+2.10%)
Apr 14, 2014 8.521 8.670 8.512 8.590 27,057 +0.20(+2.38%)
Apr 11, 2014 8.430 8.550 8.370 8.390 48,099 -0.18(-2.10%)
Apr 10, 2014 8.610 8.620 8.443 8.570 19,425 -0.04(-0.46%)
Apr 09, 2014 8.720 8.780 8.561 8.610 27,898 -0.08(-0.92%)
Apr 08, 2014 8.610 8.732 8.590 8.690 20,518 +0.18(+2.12%)
Apr 07, 2014 8.510 8.597 8.510 8.510 9,175 -0.07(-0.82%)
Apr 04, 2014 8.460 8.600 8.425 8.580 37,215 +0.05(+0.59%)
Apr 03, 2014 8.370 8.580 8.220 8.530 24,278 +0.16(+1.91%)
Apr 02, 2014 8.580 8.580 8.370 8.370 6,042 -0.22(-2.56%)
Apr 01, 2014 8.720 8.800 8.590 8.590 14,096 -0.06(-0.69%)
Mar 31, 2014 8.480 8.710 8.170 8.650 23,147 +0.08(+0.93%)
Mar 28, 2014 8.600 8.750 8.510 8.570 36,806 -0.17(-1.95%)
Mar 27, 2014 8.620 8.745 8.600 8.740 16,202 +0.19(+2.22%)
Mar 26, 2014 8.550 8.550 8.520 8.550 10,845 +0.01(+0.12%)
Mar 25, 2014 8.350 8.540 8.350 8.540 24,556 +0.12(+1.43%)
Mar 24, 2014 8.280 8.500 8.280 8.420 46,157 +0.21(+2.56%)
Mar 21, 2014 8.200 8.301 8.200 8.210 68,824 -0.22(-2.61%)
Mar 20, 2014 8.480 8.600 8.350 8.430 22,502 -0.11(-1.29%)
Mar 19, 2014 8.312 8.653 8.312 8.540 26,498 +0.16(+1.91%)
Mar 18, 2014 8.150 8.450 8.150 8.380 24,232 +0.21(+2.57%)
Mar 17, 2014 8.200 8.310 8.170 8.170 17,174 -0.12(-1.45%)
Mar 14, 2014 7.910 8.350 7.910 8.290 13,122 -0.03(-0.36%)
Mar 13, 2014 8.470 8.500 8.310 8.320 23,803 -0.07(-0.83%)
Mar 12, 2014 8.280 8.450 8.190 8.390 62,099 +0.08(+0.96%)
Mar 11, 2014 8.370 8.640 8.160 8.310 31,926 +0.17(+2.09%)
Mar 10, 2014 8.600 8.670 8.100 8.140 189,067 -0.58(-6.65%)
Mar 07, 2014 8.750 8.750 8.650 8.720 28,884 +0.06(+0.69%)
Mar 06, 2014 8.790 8.790 8.650 8.660 28,283 -0.11(-1.25%)
Mar 05, 2014 8.800 8.800 8.690 8.770 26,145 -0.01(-0.11%)
Mar 04, 2014 8.580 8.780 8.580 8.780 25,175 +0.23(+2.69%)
Mar 03, 2014 8.380 8.600 8.380 8.550 43,939 +0.29(+3.51%)
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%)
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.