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 12, 2019 2.000 2.000 2.000 0 -0.05(-2.43%)
Apr 11, 2019 2.010 2.050 2.010 2.050 48,833 +0.03(+1.73%)
Apr 10, 2019 2.050 2.087 2.010 2.015 15,008 -0.04(-1.95%)
Apr 09, 2019 2.060 2.060 2.026 2.055 14,221 -0.03(-1.44%)
Apr 08, 2019 2.090 2.120 2.066 2.085 2,300 +0.04(+1.96%)
Apr 05, 2019 2.079 2.079 2.000 2.045 22,000 -0.04(-1.78%)
Apr 04, 2019 2.000 2.120 1.970 2.082 101,645 +0.07(+3.59%)
Apr 03, 2019 2.120 2.120 2.010 2.010 46,030 -0.09(-4.29%)
Apr 02, 2019 2.120 2.120 2.100 2.100 216 +0.00(+0.24%)
Apr 01, 2019 2.040 2.095 2.040 2.095 5,931 +0.01(+0.24%)
Mar 29, 2019 2.170 2.170 2.050 2.090 2,500 -0.06(-2.70%)
Mar 28, 2019 2.110 2.148 2.110 2.148 200 +0.02(+0.85%)
Mar 27, 2019 2.130 2.130 2.130 2.130 10 -0.08(-3.40%)
Mar 26, 2019 2.040 2.205 2.040 2.205 747 +0.02(+0.68%)
Mar 25, 2019 2.150 2.220 2.150 2.190 8,829 +0.04(+1.71%)
Mar 22, 2019 2.120 2.220 2.120 2.153 13,500 +0.04(+1.80%)
Mar 21, 2019 2.101 2.115 2.101 2.115 868 -0.00(-0.24%)
Mar 20, 2019 2.090 2.130 2.090 2.120 4,442 -0.00(-0.24%)
Mar 19, 2019 2.110 2.146 2.090 2.125 5,473 -0.02(-0.70%)
Mar 18, 2019 2.090 2.160 2.090 2.140 2,437 -0.01(-0.47%)
Mar 15, 2019 2.170 2.170 2.150 2.150 500 -0.02(-0.72%)
Mar 14, 2019 2.120 2.173 2.120 2.166 6,967 +0.05(+2.40%)
Mar 13, 2019 2.044 2.115 2.040 2.115 2,255 +0.00(+0.00%)
Mar 12, 2019 2.010 2.115 2.000 2.115 6,514 +0.04(+1.93%)
Mar 11, 2019 2.120 2.120 2.020 2.075 1,257 -0.04(-2.09%)
Mar 08, 2019 2.080 2.120 2.080 2.119 3,200 -0.01(-0.66%)
Mar 07, 2019 2.133 2.133 2.133 2.133 1,199 -0.01(-0.49%)
Mar 06, 2019 2.114 2.150 2.114 2.144 9,422 +0.00(+0.18%)
Mar 05, 2019 2.140 2.140 2.140 2.140 209 +0.02(+1.18%)
Mar 04, 2019 2.170 2.170 2.115 2.115 8,078 -0.01(-0.70%)
Mar 01, 2019 2.160 2.160 2.120 2.130 3,300 -0.04(-1.75%)
Feb 28, 2019 2.180 2.180 2.149 2.168 6,013 -0.02(-0.74%)
Feb 27, 2019 2.200 2.200 2.184 2.184 1,192 +0.00(+0.19%)
Feb 26, 2019 2.210 2.210 2.180 2.180 5,717 -0.03(-1.36%)
Feb 25, 2019 2.250 2.250 2.190 2.210 5,309 -0.05(-2.21%)
Feb 22, 2019 2.250 2.260 2.250 2.260 1,200 +0.03(+1.35%)
Feb 21, 2019 2.210 2.270 2.210 2.230 6,391 +0.02(+0.68%)
Feb 20, 2019 2.215 2.215 2.215 2.215 8 -0.01(-0.23%)
Feb 19, 2019 2.330 2.330 2.200 2.220 19,684 -0.01(-0.45%)
Feb 15, 2019 2.230 2.230 2.230 2.230 100 +0.02(+1.13%)
Feb 14, 2019 2.248 2.248 2.205 2.205 535 -0.02(-0.90%)
Feb 13, 2019 2.200 2.250 2.200 2.225 4,407 +0.00(+0.00%)
Feb 12, 2019 2.260 2.260 2.200 2.225 1,329 +0.02(+0.68%)
Feb 11, 2019 2.250 2.260 2.170 2.210 3,114 -0.02(-1.12%)
Feb 08, 2019 2.319 2.319 2.235 2.235 5,500 +0.00(+0.00%)
Feb 07, 2019 2.325 2.325 2.235 2.235 1,241 -0.01(-0.45%)
Feb 06, 2019 2.245 2.245 2.245 2.245 56 -0.00(-0.22%)
Feb 05, 2019 2.209 2.280 2.209 2.250 403 +0.00(+0.22%)
Feb 04, 2019 2.290 2.293 2.245 2.245 1,267 +0.04(+1.58%)
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.