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 30, 2013 8.900 9.020 8.816 8.900 96,202 -0.01(-0.11%)
Aug 29, 2013 9.000 9.070 8.910 8.910 23,702 -0.06(-0.67%)
Aug 28, 2013 9.100 9.200 8.970 8.970 22,979 -0.24(-2.61%)
Aug 27, 2013 9.190 9.250 9.100 9.210 29,149 -0.01(-0.11%)
Aug 26, 2013 9.140 9.250 9.070 9.220 37,424 +0.52(+5.98%)
Aug 23, 2013 8.690 8.720 8.600 8.700 3,476 +0.14(+1.64%)
Aug 22, 2013 8.550 8.564 8.550 8.560 6,350 -0.13(-1.50%)
Aug 21, 2013 8.720 8.786 8.550 8.690 118,877 -0.11(-1.25%)
Aug 20, 2013 8.950 8.950 8.770 8.800 4,645 -0.09(-1.01%)
Aug 19, 2013 8.820 8.900 8.610 8.890 37,438 +0.07(+0.79%)
Aug 16, 2013 8.620 8.820 8.600 8.820 43,279 +0.05(+0.57%)
Aug 15, 2013 8.350 8.890 8.350 8.770 37,631 +0.50(+6.05%)
Aug 14, 2013 8.250 8.436 8.230 8.270 9,968 +0.04(+0.49%)
Aug 13, 2013 8.330 8.440 8.230 8.230 10,650 -0.19(-2.26%)
Aug 12, 2013 8.030 8.440 8.020 8.420 31,316 +0.39(+4.86%)
Aug 09, 2013 8.100 8.129 8.030 8.030 6,101 -0.09(-1.10%)
Aug 08, 2013 8.010 8.130 7.980 8.119 14,262 +0.15(+1.87%)
Aug 07, 2013 7.920 7.970 7.912 7.970 4,044 +0.07(+0.88%)
Aug 06, 2013 8.050 8.078 7.900 7.900 30,842 -0.15(-1.86%)
Aug 05, 2013 8.120 8.160 8.050 8.050 4,677 -0.06(-0.74%)
Aug 02, 2013 8.210 8.340 8.110 8.110 15,421 -0.07(-0.86%)
Aug 01, 2013 8.270 8.310 8.140 8.180 18,924 -0.26(-3.08%)
Jul 31, 2013 8.290 8.440 8.250 8.440 7,687 +0.10(+1.20%)
Jul 30, 2013 8.400 8.400 8.280 8.340 29,529 +0.06(+0.72%)
Jul 29, 2013 8.290 8.330 8.220 8.280 23,224 +0.04(+0.49%)
Jul 26, 2013 8.230 8.300 8.200 8.240 14,257 +0.03(+0.37%)
Jul 25, 2013 8.710 8.760 8.140 8.210 198,674 -0.44(-5.08%)
Jul 24, 2013 8.580 8.650 8.551 8.649 13,681 +0.14(+1.63%)
Jul 23, 2013 8.870 8.870 8.510 8.510 18,231 -0.42(-4.70%)
Jul 22, 2013 8.960 8.990 8.750 8.930 3,928 -0.02(-0.22%)
Jul 19, 2013 8.750 9.030 8.750 8.950 11,931 -0.06(-0.67%)
Jul 18, 2013 8.910 9.010 8.850 9.010 12,399 +0.16(+1.81%)
Jul 17, 2013 8.800 8.920 8.770 8.850 14,105 +0.02(+0.23%)
Jul 16, 2013 9.050 9.100 8.830 8.830 33,477 -0.04(-0.45%)
Jul 15, 2013 8.750 8.990 8.750 8.870 14,463 -0.13(-1.44%)
Jul 12, 2013 9.000 9.150 8.910 9.000 7,360 -0.02(-0.22%)
Jul 11, 2013 9.110 9.170 8.960 9.020 11,636 -0.08(-0.88%)
Jul 10, 2013 9.030 9.130 9.000 9.100 12,610 -0.02(-0.22%)
Jul 09, 2013 8.860 9.130 8.740 9.120 20,891 +0.38(+4.35%)
Jul 08, 2013 8.530 8.950 8.530 8.740 22,472 +0.21(+2.46%)
Jul 05, 2013 8.720 8.850 8.530 8.530 28,657 -0.32(-3.62%)
Jul 03, 2013 8.800 8.900 8.730 8.850 12,901 +0.06(+0.68%)
Jul 02, 2013 8.810 8.820 8.700 8.790 20,310 +0.00(+0.00%)
Jul 01, 2013 9.370 9.370 8.742 8.790 47,394 -0.13(-1.46%)
Jun 28, 2013 9.290 9.290 8.860 8.920 82,153 -0.61(-6.40%)
Jun 26, 2013 9.500 9.550 9.480 9.530 5,865 +0.03(+0.32%)
Jun 25, 2013 9.650 9.650 9.500 9.500 12,892 +0.02(+0.21%)
Jun 24, 2013 9.450 9.490 9.360 9.480 21,702 -0.10(-1.04%)
Jun 21, 2013 9.580 9.690 9.560 9.580 16,339 -0.02(-0.21%)
Jun 20, 2013 9.730 9.740 9.560 9.600 56,211 -0.31(-3.13%)
Jun 19, 2013 9.580 10.04 9.580 9.910 98,335 +0.35(+3.66%)
Jun 18, 2013 9.490 9.600 9.470 9.560 20,142 +0.08(+0.84%)
Jun 17, 2013 9.370 9.500 9.220 9.480 9,388 +0.01(+0.11%)
Jun 14, 2013 9.400 9.470 9.340 9.470 15,499 +0.08(+0.85%)
Jun 13, 2013 9.350 9.390 9.279 9.390 7,633 -0.02(-0.21%)
Jun 12, 2013 9.600 9.610 9.160 9.410 61,515 -0.32(-3.29%)
Jun 11, 2013 9.630 9.740 9.580 9.730 27,824 +0.12(+1.25%)
Jun 10, 2013 9.730 9.730 9.561 9.610 10,650 -0.22(-2.24%)
Jun 07, 2013 9.790 9.870 9.751 9.830 33,392 +0.16(+1.65%)
Jun 06, 2013 9.540 9.710 9.540 9.670 21,926 +0.11(+1.15%)
Jun 05, 2013 9.740 9.740 9.550 9.560 24,711 -0.23(-2.35%)
Jun 04, 2013 9.740 9.820 9.718 9.790 31,958 -0.11(-1.11%)
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.