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 29, 2014 6.770 6.690 6.690 6.690 8,900 -0.01(-0.15%)
Aug 28, 2014 6.676 6.700 6.676 6.700 1,100 +0.04(+0.60%)
Aug 27, 2014 6.820 6.820 6.820 6.660 12,392 +0.03(+0.45%)
Aug 26, 2014 6.770 6.770 6.610 6.630 33,092 -0.10(-1.48%)
Aug 25, 2014 6.750 6.800 6.700 6.730 22,186 -0.02(-0.30%)
Aug 22, 2014 6.720 6.720 6.720 6.750 5,078 -0.06(-0.88%)
Aug 21, 2014 6.820 6.820 6.710 6.810 3,740 +0.03(+0.44%)
Aug 20, 2014 6.800 6.800 6.700 6.780 4,529 -0.02(-0.29%)
Aug 19, 2014 6.830 6.830 6.743 6.800 17,482 +0.06(+0.89%)
Aug 18, 2014 6.920 6.920 6.700 6.740 4,505 -0.08(-1.17%)
Aug 15, 2014 6.610 6.850 6.610 6.820 28,108 +0.16(+2.40%)
Aug 14, 2014 6.640 6.780 6.610 6.660 42,587 -0.03(-0.45%)
Aug 13, 2014 6.700 6.859 6.630 6.690 12,367 -0.04(-0.59%)
Aug 12, 2014 6.720 6.749 6.600 6.730 12,611 -0.05(-0.74%)
Aug 11, 2014 6.800 6.836 6.710 6.780 14,772 -0.04(-0.57%)
Aug 08, 2014 6.980 6.980 6.740 6.819 20,971 -0.04(-0.60%)
Aug 07, 2014 6.915 6.980 6.620 6.860 36,283 -0.06(-0.87%)
Aug 06, 2014 6.811 6.946 6.811 6.920 3,365 +0.11(+1.62%)
Aug 05, 2014 6.800 6.906 6.800 6.810 12,119 -0.18(-2.60%)
Aug 04, 2014 6.770 7.030 6.660 6.992 56,593 +0.28(+4.20%)
Aug 01, 2014 6.750 6.750 6.710 6.710 11,870 -0.03(-0.45%)
Jul 31, 2014 6.780 6.820 6.731 6.740 18,923 -0.05(-0.74%)
Jul 30, 2014 6.870 6.870 6.780 6.790 9,188 -0.07(-1.02%)
Jul 29, 2014 6.870 6.980 6.830 6.860 40,642 -0.08(-1.15%)
Jul 28, 2014 6.860 6.970 6.830 6.940 30,913 +0.16(+2.36%)
Jul 25, 2014 6.780 6.837 6.710 6.780 20,481 +0.10(+1.50%)
Jul 24, 2014 6.749 6.750 6.670 6.680 9,075 +0.11(+1.67%)
Jul 23, 2014 6.510 6.730 6.510 6.570 37,413 -0.01(-0.15%)
Jul 22, 2014 6.720 6.760 6.540 6.580 45,508 -0.15(-2.23%)
Jul 21, 2014 6.550 6.740 6.490 6.730 75,524 +0.02(+0.30%)
Jul 18, 2014 6.730 6.790 6.620 6.710 37,163 -0.07(-1.03%)
Jul 17, 2014 6.720 7.010 6.610 6.780 39,929 -0.12(-1.74%)
Jul 16, 2014 6.880 6.900 6.820 6.900 11,457 +0.10(+1.46%)
Jul 15, 2014 6.800 6.890 6.730 6.801 17,458 -0.14(-2.00%)
Jul 14, 2014 6.650 7.000 6.650 6.940 47,435 +0.24(+3.58%)
Jul 11, 2014 6.812 6.812 6.600 6.700 115,459 -0.17(-2.47%)
Jul 10, 2014 6.770 6.870 6.770 6.870 23,986 +0.05(+0.73%)
Jul 09, 2014 6.900 6.912 6.820 6.820 20,139 -0.13(-1.87%)
Jul 08, 2014 6.900 6.965 6.900 6.950 18,003 -0.04(-0.57%)
Jul 07, 2014 7.150 7.150 6.910 6.990 21,218 -0.15(-2.07%)
Jul 03, 2014 7.130 7.138 7.138 7.138 14,000 -0.07(-1.00%)
Jul 02, 2014 7.050 7.330 7.000 7.210 76,940 +0.05(+0.70%)
Jul 01, 2014 7.140 7.170 7.030 7.160 44,591 -0.03(-0.42%)
Jun 30, 2014 7.620 7.641 7.130 7.190 73,359 -0.54(-6.99%)
Jun 27, 2014 7.660 7.790 7.660 7.730 14,918 -0.03(-0.39%)
Jun 26, 2014 7.670 7.820 7.605 7.760 42,381 +0.07(+0.91%)
Jun 25, 2014 7.641 7.700 7.640 7.690 7,434 +0.02(+0.26%)
Jun 24, 2014 7.720 7.720 7.600 7.670 24,257 -0.07(-0.90%)
Jun 23, 2014 7.830 7.860 7.700 7.740 26,476 -0.06(-0.77%)
Jun 20, 2014 7.780 7.840 7.730 7.800 21,227 -0.03(-0.38%)
Jun 19, 2014 7.700 7.830 7.700 7.830 39,011 +0.26(+3.43%)
Jun 18, 2014 7.480 7.643 7.480 7.570 12,306 +0.09(+1.20%)
Jun 17, 2014 7.530 7.530 7.420 7.480 11,722 -0.07(-0.93%)
Jun 16, 2014 7.720 7.720 7.540 7.550 20,037 +0.00(+0.00%)
Jun 13, 2014 7.580 7.620 7.520 7.550 13,172 +0.11(+1.48%)
Jun 12, 2014 7.490 7.510 7.400 7.440 27,790 -0.04(-0.53%)
Jun 11, 2014 7.720 7.720 7.470 7.480 33,101 -0.23(-2.98%)
Jun 10, 2014 7.760 7.760 7.700 7.710 13,038 -0.15(-1.91%)
Jun 06, 2014 7.560 7.880 7.560 7.860 37,895 +0.29(+3.83%)
Jun 05, 2014 7.700 7.700 7.520 7.570 110,760 -0.15(-1.94%)
Jun 04, 2014 7.720 7.798 7.710 7.720 9,027 -0.03(-0.39%)
Jun 03, 2014 7.850 7.850 7.700 7.750 23,903 -0.08(-1.02%)
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.