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 (%)
Aug 31, 2009 9.650 9.945 9.540 9.900 48,448 +0.11(+1.12%)
Aug 28, 2009 9.850 9.940 9.680 9.790 265,206 +0.19(+1.97%)
Aug 27, 2009 9.610 9.680 9.470 9.601 99,137 +0.06(+0.64%)
Aug 26, 2009 9.370 9.570 9.350 9.540 41,032 +0.06(+0.63%)
Aug 25, 2009 9.530 9.800 9.370 9.480 230,546 +0.08(+0.85%)
Aug 24, 2009 9.320 9.500 9.300 9.400 118,032 +0.19(+2.06%)
Aug 21, 2009 9.380 9.520 9.100 9.210 242,379 +0.06(+0.66%)
Aug 20, 2009 9.320 9.360 9.130 9.150 125,250 -0.28(-2.97%)
Aug 19, 2009 9.160 9.510 9.150 9.430 228,145 +0.19(+2.06%)
Aug 18, 2009 9.060 9.300 9.027 9.240 257,180 +0.21(+2.32%)
Aug 17, 2009 9.200 9.257 8.970 9.031 372,148 -0.45(-4.75%)
Aug 14, 2009 9.760 9.760 9.450 9.481 242,160 -0.44(-4.43%)
Aug 13, 2009 10.18 10.29 9.780 9.920 852,193 -0.16(-1.59%)
Aug 12, 2009 9.670 10.08 9.540 10.08 502,492 +0.32(+3.28%)
Aug 11, 2009 9.690 9.890 9.650 9.760 335,282 +0.00(+0.00%)
Aug 10, 2009 9.680 9.897 9.580 9.760 497,186 +0.33(+3.50%)
Aug 07, 2009 9.680 9.780 9.380 9.430 851,864 -0.06(-0.63%)
Aug 06, 2009 9.860 9.880 9.460 9.490 2,847,149 -0.40(-4.04%)
Aug 05, 2009 10.14 10.16 9.690 9.890 612,904 -0.14(-1.40%)
Aug 04, 2009 9.990 10.13 9.870 10.03 348,880 -0.02(-0.20%)
Aug 03, 2009 9.730 10.12 9.730 10.05 574,973 +0.66(+7.03%)
Jul 31, 2009 9.040 9.390 8.990 9.390 450,082 +0.33(+3.64%)
Jul 30, 2009 8.790 9.160 8.670 9.060 538,242 +0.41(+4.74%)
Jul 29, 2009 8.610 8.660 8.419 8.650 327,311 -0.16(-1.82%)
Jul 28, 2009 8.640 8.860 8.570 8.810 424,799 +0.09(+1.03%)
Jul 27, 2009 8.568 8.720 8.467 8.720 310,976 +0.11(+1.28%)
Jul 24, 2009 8.860 8.880 8.600 8.610 369,194 -0.26(-2.93%)
Jul 23, 2009 8.590 8.870 8.560 8.870 663,963 +0.49(+5.85%)
Jul 22, 2009 8.450 8.470 8.300 8.380 248,683 -0.15(-1.76%)
Jul 21, 2009 8.820 8.820 8.390 8.530 287,064 -0.25(-2.85%)
Jul 20, 2009 8.770 8.860 8.586 8.780 400,326 +0.28(+3.29%)
Jul 17, 2009 8.440 8.580 8.310 8.500 274,459 +0.09(+1.07%)
Jul 16, 2009 8.380 8.519 8.300 8.410 287,690 -0.30(-3.44%)
Jul 15, 2009 8.860 8.960 8.573 8.710 753,228 +0.05(+0.58%)
Jul 14, 2009 8.820 8.870 8.625 8.660 371,636 -0.13(-1.48%)
Jul 13, 2009 8.290 8.790 8.280 8.790 229,644 +0.47(+5.65%)
Jul 10, 2009 8.280 8.460 8.163 8.320 265,126 -0.14(-1.65%)
Jul 09, 2009 8.370 8.470 8.252 8.460 273,721 +0.08(+0.95%)
Jul 08, 2009 8.140 8.460 8.060 8.380 699,912 +0.33(+4.10%)
Jul 07, 2009 8.690 8.950 8.010 8.050 1,349,335 -0.57(-6.61%)
Jul 06, 2009 8.880 8.880 8.620 8.620 244,885 -0.46(-5.07%)
Jul 02, 2009 9.160 9.560 9.060 9.080 236,306 -0.48(-5.02%)
Jul 01, 2009 9.330 9.570 9.330 9.560 332,934 +0.27(+2.91%)
Jun 30, 2009 9.720 9.750 8.770 9.290 1,192,482 -0.50(-5.11%)
Jun 29, 2009 9.980 9.980 9.710 9.790 125,566 +0.00(+0.00%)
Jun 26, 2009 9.870 9.910 9.750 9.790 112,933 -0.14(-1.41%)
Jun 25, 2009 9.890 10.01 9.840 9.930 91,263 +0.14(+1.43%)
Jun 24, 2009 10.00 10.06 9.790 9.790 209,605 -0.11(-1.11%)
Jun 23, 2009 9.700 9.950 9.670 9.900 270,057 +0.32(+3.34%)
Jun 22, 2009 9.740 9.740 9.340 9.580 612,696 -0.23(-2.34%)
Jun 19, 2009 10.19 10.19 9.810 9.810 168,251 -0.44(-4.29%)
Jun 18, 2009 10.19 10.31 10.00 10.25 378,678 -0.02(-0.19%)
Jun 17, 2009 9.820 10.35 9.820 10.27 308,753 +0.13(+1.28%)
Jun 16, 2009 10.29 10.47 9.980 10.14 269,618 -0.06(-0.59%)
Jun 15, 2009 10.72 10.72 10.18 10.20 624,504 -0.80(-7.27%)
Jun 12, 2009 11.12 11.35 10.86 11.00 398,914 -0.32(-2.83%)
Jun 11, 2009 11.17 11.52 11.17 11.32 320,350 +0.12(+1.07%)
Jun 10, 2009 11.59 11.59 11.12 11.20 266,758 -0.31(-2.69%)
Jun 09, 2009 11.26 11.53 11.24 11.51 268,968 +0.35(+3.14%)
Jun 08, 2009 11.30 11.30 11.03 11.16 316,588 -0.26(-2.28%)
Jun 05, 2009 11.71 11.71 11.41 11.42 213,995 -0.30(-2.56%)
Jun 04, 2009 11.59 11.74 11.21 11.72 417,611 +0.53(+4.74%)
Jun 03, 2009 11.97 12.50 11.01 11.19 543,912 -0.86(-7.14%)
Jun 02, 2009 12.04 12.20 11.91 12.05 427,316 -0.32(-2.59%)
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.