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, 2015 3.500 3.580 3.280 3.300 77,925 -0.18(-5.17%)
Aug 28, 2015 3.550 3.580 3.450 3.480 76,094 -0.03(-0.85%)
Aug 27, 2015 3.550 3.580 3.470 3.510 87,918 +0.04(+1.15%)
Aug 26, 2015 3.600 3.600 3.430 3.470 143,570 +0.06(+1.76%)
Aug 25, 2015 3.350 3.677 3.240 3.410 437,387 +0.11(+3.33%)
Aug 24, 2015 3.200 3.430 3.050 3.300 121,552 +0.00(+0.00%)
Aug 21, 2015 3.400 3.500 3.300 3.300 18,563 -0.16(-4.62%)
Aug 20, 2015 3.430 3.480 3.430 3.460 25,191 +0.03(+0.87%)
Aug 19, 2015 3.730 3.730 3.430 3.430 53,445 -0.15(-4.19%)
Aug 18, 2015 3.400 3.630 3.270 3.580 121,093 +0.11(+3.17%)
Aug 17, 2015 3.400 3.730 3.368 3.470 129,249 -0.06(-1.70%)
Aug 14, 2015 3.370 3.550 3.330 3.530 118,469 +0.05(+1.44%)
Aug 13, 2015 3.320 3.730 3.300 3.480 326,071 +0.00(+0.00%)
Aug 12, 2015 3.640 3.670 3.230 3.480 172,192 -0.17(-4.58%)
Aug 11, 2015 3.661 3.700 3.600 3.647 4,392 -0.03(-0.90%)
Aug 10, 2015 3.730 3.810 3.660 3.680 64,777 +0.08(+2.22%)
Aug 07, 2015 3.510 3.758 3.490 3.600 63,538 +0.02(+0.56%)
Aug 06, 2015 3.700 3.730 3.470 3.580 108,827 -0.13(-3.50%)
Aug 05, 2015 3.610 3.710 3.470 3.710 84,881 +0.20(+5.70%)
Aug 04, 2015 3.450 3.760 3.430 3.510 137,096 -0.04(-1.13%)
Aug 03, 2015 3.511 3.622 3.430 3.550 8,080 +0.01(+0.28%)
Jul 31, 2015 3.590 3.598 3.540 3.540 10,436 -0.14(-3.80%)
Jul 30, 2015 3.700 3.880 3.650 3.680 20,233 -0.01(-0.28%)
Jul 29, 2015 3.700 3.850 3.690 3.690 23,262 -0.19(-4.90%)
Jul 28, 2015 3.840 3.950 3.700 3.880 17,600 +0.19(+5.15%)
Jul 27, 2015 3.980 3.980 3.690 3.690 51,528 -0.37(-9.11%)
Jul 24, 2015 4.310 4.340 3.890 4.060 18,001 -0.04(-0.98%)
Jul 23, 2015 4.210 4.370 4.043 4.100 29,395 +0.04(+0.99%)
Jul 22, 2015 4.100 4.390 4.000 4.060 175,909 -0.03(-0.73%)
Jul 21, 2015 4.200 4.400 4.080 4.090 98,941 -0.11(-2.62%)
Jul 20, 2015 4.300 4.540 4.200 4.200 39,671 -0.11(-2.55%)
Jul 17, 2015 4.400 4.400 4.300 4.310 27,223 -0.09(-2.05%)
Jul 16, 2015 4.470 4.500 4.400 4.400 8,419 -0.04(-0.90%)
Jul 15, 2015 4.600 4.600 4.400 4.440 24,330 -0.07(-1.55%)
Jul 14, 2015 4.510 4.820 4.500 4.510 7,719 -0.02(-0.44%)
Jul 13, 2015 4.400 4.550 4.360 4.530 10,089 +0.09(+2.03%)
Jul 10, 2015 4.430 4.590 4.370 4.440 37,871 +0.08(+1.83%)
Jul 09, 2015 4.380 4.450 4.340 4.360 16,485 +0.04(+0.93%)
Jul 08, 2015 4.418 4.500 4.320 4.320 50,470 -0.06(-1.37%)
Jul 07, 2015 4.600 4.600 4.331 4.380 25,495 -0.13(-2.88%)
Jul 06, 2015 4.600 4.640 4.500 4.510 19,231 -0.09(-1.96%)
Jul 02, 2015 4.600 4.600 4.600 4.600 27,800 +0.00(+0.00%)
Jul 01, 2015 4.860 4.880 4.590 4.600 56,534 -0.26(-5.35%)
Jun 30, 2015 4.240 4.860 4.240 4.860 66,880 +0.55(+12.76%)
Jun 29, 2015 4.370 4.488 4.300 4.310 46,150 -0.05(-1.15%)
Jun 26, 2015 4.497 4.500 4.360 4.360 10,670 +0.01(+0.23%)
Jun 25, 2015 4.549 4.560 4.350 4.350 35,127 -0.10(-2.25%)
Jun 24, 2015 4.540 4.620 4.370 4.450 24,148 -0.10(-2.20%)
Jun 23, 2015 4.570 4.759 4.540 4.550 12,202 +0.01(+0.22%)
Jun 22, 2015 4.600 4.600 4.540 4.540 13,331 +0.04(+0.89%)
Jun 19, 2015 4.620 4.620 4.400 4.500 12,675 -0.11(-2.39%)
Jun 18, 2015 4.651 4.740 4.510 4.610 33,236 -0.03(-0.65%)
Jun 17, 2015 4.710 4.730 4.610 4.640 20,663 +0.05(+1.09%)
Jun 16, 2015 4.710 4.818 4.400 4.590 35,403 -0.15(-3.16%)
Jun 15, 2015 4.910 4.910 4.579 4.740 36,285 -0.30(-5.95%)
Jun 12, 2015 5.030 5.430 5.000 5.040 4,830 +0.15(+3.07%)
Jun 11, 2015 5.200 5.319 4.880 4.890 25,911 -0.37(-7.03%)
Jun 10, 2015 5.350 5.370 5.220 5.260 8,071 -0.11(-2.05%)
Jun 09, 2015 5.480 5.480 5.310 5.370 2,452 +0.08(+1.51%)
Jun 08, 2015 5.450 5.590 5.200 5.290 40,741 -0.34(-6.05%)
Jun 05, 2015 5.290 5.740 5.251 5.631 26,796 +0.15(+2.75%)
Jun 04, 2015 5.560 5.670 5.430 5.480 23,518 +0.05(+0.97%)
Jun 03, 2015 5.650 5.650 5.330 5.428 11,351 -0.03(-0.59%)
Jun 02, 2015 5.410 5.663 5.300 5.460 8,654 +0.06(+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.