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 (%)
Jul 30, 2010 7.990 7.990 7.300 7.990 162,285 +0.28(+3.63%)
Jul 29, 2010 7.690 7.750 7.630 7.710 128,210 +0.17(+2.25%)
Jul 28, 2010 7.220 7.650 7.220 7.540 111,522 +0.29(+4.00%)
Jul 27, 2010 7.470 7.470 7.250 7.250 66,003 -0.05(-0.68%)
Jul 26, 2010 7.440 7.440 7.250 7.300 188,148 -0.14(-1.88%)
Jul 23, 2010 7.390 7.580 7.380 7.440 55,884 -0.07(-0.93%)
Jul 22, 2010 7.590 7.700 7.430 7.510 422,269 +0.11(+1.49%)
Jul 21, 2010 7.530 7.530 7.376 7.400 39,246 +0.13(+1.79%)
Jul 20, 2010 7.400 7.400 7.250 7.270 51,191 -0.08(-1.09%)
Jul 19, 2010 7.550 7.620 7.300 7.350 87,278 -0.12(-1.61%)
Jul 16, 2010 7.470 7.590 7.411 7.470 114,800 -0.15(-1.97%)
Jul 15, 2010 7.380 7.630 7.340 7.620 208,087 +0.37(+5.10%)
Jul 14, 2010 7.160 7.340 7.140 7.250 70,814 +0.10(+1.40%)
Jul 13, 2010 7.060 7.200 7.030 7.150 102,862 +0.14(+2.00%)
Jul 12, 2010 6.970 7.120 6.930 7.010 223,457 -0.02(-0.28%)
Jul 09, 2010 7.030 7.100 6.950 7.030 47,834 -0.12(-1.68%)
Jul 08, 2010 6.990 7.150 6.890 7.150 122,423 +0.21(+3.03%)
Jul 07, 2010 6.588 6.940 6.500 6.940 488,098 +0.47(+7.26%)
Jul 06, 2010 6.620 6.720 6.430 6.470 163,824 -0.14(-2.12%)
Jul 02, 2010 6.610 6.610 6.500 6.610 78,837 +0.14(+2.16%)
Jul 01, 2010 6.340 6.520 6.210 6.470 238,798 +0.17(+2.70%)
Jun 30, 2010 5.900 6.450 5.900 6.300 170,109 +0.35(+5.88%)
Jun 29, 2010 6.050 6.080 5.900 5.950 153,321 -0.38(-6.00%)
Jun 25, 2010 6.330 6.400 6.290 6.330 34,560 -0.04(-0.63%)
Jun 24, 2010 6.420 6.450 6.330 6.370 249,043 -0.01(-0.16%)
Jun 23, 2010 6.430 6.500 6.330 6.380 496,297 -0.08(-1.24%)
Jun 22, 2010 6.600 6.600 6.460 6.460 61,934 -0.09(-1.37%)
Jun 21, 2010 6.780 6.790 6.520 6.550 93,257 +0.00(+0.00%)
Jun 18, 2010 6.550 6.610 6.470 6.550 51,060 +0.01(+0.11%)
Jun 17, 2010 6.570 6.620 6.490 6.543 49,933 -0.01(-0.11%)
Jun 16, 2010 6.500 6.670 6.490 6.550 64,255 +0.07(+1.08%)
Jun 15, 2010 6.430 6.550 6.400 6.480 70,024 -0.01(-0.15%)
Jun 14, 2010 6.540 6.540 6.450 6.490 46,142 +0.08(+1.25%)
Jun 11, 2010 6.200 6.450 6.200 6.410 158,385 +0.14(+2.23%)
Jun 10, 2010 6.260 6.324 6.200 6.270 59,363 +0.11(+1.79%)
Jun 09, 2010 6.250 6.270 6.150 6.160 90,864 -0.01(-0.16%)
Jun 08, 2010 6.170 6.190 5.830 6.170 189,961 +0.08(+1.31%)
Jun 07, 2010 6.080 6.130 6.060 6.090 90,521 -0.04(-0.65%)
Jun 04, 2010 6.130 6.340 6.130 6.130 89,041 -0.23(-3.62%)
Jun 03, 2010 6.330 6.370 6.210 6.360 101,093 +0.06(+0.95%)
Jun 02, 2010 6.430 6.430 6.250 6.300 90,656 -0.11(-1.72%)
Jun 01, 2010 6.500 6.590 6.400 6.410 394,939 -0.19(-2.88%)
May 28, 2010 6.600 6.840 6.520 6.600 189,414 -0.32(-4.63%)
May 27, 2010 6.940 6.960 6.870 6.920 195,986 +0.07(+1.02%)
May 26, 2010 6.950 6.990 6.820 6.850 165,870 -0.05(-0.72%)
May 25, 2010 6.720 6.900 6.610 6.900 704,783 +0.00(+0.00%)
May 24, 2010 7.050 7.050 6.900 6.900 73,650 -0.07(-1.00%)
May 21, 2010 6.700 7.030 6.700 6.970 160,404 +0.25(+3.72%)
May 20, 2010 6.550 6.830 6.510 6.720 325,953 -0.05(-0.74%)
May 19, 2010 6.800 6.800 6.510 6.770 103,448 +0.11(+1.65%)
May 18, 2010 6.670 6.770 6.620 6.660 695,849 +0.15(+2.32%)
May 17, 2010 6.670 6.700 6.490 6.509 282,080 -0.17(-2.56%)
May 14, 2010 6.680 6.860 6.620 6.680 361,966 -0.25(-3.61%)
May 13, 2010 7.120 7.120 6.900 6.930 68,750 -0.14(-1.98%)
May 12, 2010 7.140 7.260 6.930 7.070 381,100 +0.11(+1.58%)
May 11, 2010 6.940 7.005 6.890 6.960 401,487 +0.01(+0.14%)
May 10, 2010 7.018 7.040 6.910 6.950 267,010 +0.02(+0.29%)
May 07, 2010 6.930 7.070 6.750 6.930 195,221 +0.09(+1.32%)
May 06, 2010 7.130 7.250 6.800 6.840 226,944 -0.39(-5.39%)
May 05, 2010 7.040 7.250 7.000 7.230 161,477 -0.04(-0.55%)
May 04, 2010 7.220 7.300 7.060 7.270 266,833 -0.03(-0.41%)
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.