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 (%)
Sep 29, 2017 3.060 3.060 3.010 3.020 4,485 -0.01(-0.24%)
Sep 28, 2017 3.030 3.030 2.971 3.027 6,275 +0.03(+0.91%)
Sep 27, 2017 3.000 3.020 2.970 3.000 18,499 +0.00(+0.00%)
Sep 26, 2017 3.110 3.110 3.000 3.000 6,640 -0.01(-0.33%)
Sep 25, 2017 3.030 3.100 3.000 3.010 125,460 -0.07(-2.28%)
Sep 22, 2017 3.086 3.123 3.080 3.080 1,671 -0.01(-0.31%)
Sep 21, 2017 3.090 3.160 3.090 3.090 1,311 -0.04(-1.39%)
Sep 20, 2017 3.112 3.159 3.112 3.134 701 +0.04(+1.37%)
Sep 19, 2017 3.140 3.140 3.070 3.091 9,518 -0.03(-0.92%)
Sep 18, 2017 3.083 3.120 3.083 3.120 1,058 +0.04(+1.29%)
Sep 15, 2017 3.160 3.160 3.080 3.080 2,012 -0.10(-3.14%)
Sep 14, 2017 3.100 3.180 3.100 3.180 10,188 +0.10(+3.25%)
Sep 13, 2017 3.084 3.084 3.050 3.080 6,020 +0.02(+0.64%)
Sep 12, 2017 3.060 3.120 3.010 3.060 17,395 -0.02(-0.55%)
Sep 11, 2017 3.094 3.094 3.077 3.077 2,759 -0.07(-2.31%)
Sep 08, 2017 3.150 3.173 3.110 3.150 14,186 +0.01(+0.32%)
Sep 07, 2017 3.180 3.180 3.140 3.140 3,551 -0.00(-0.00%)
Sep 06, 2017 3.110 3.142 3.110 3.140 3,208 +0.07(+2.28%)
Sep 05, 2017 3.080 3.088 3.060 3.070 2,303 +0.01(+0.33%)
Sep 01, 2017 3.066 3.090 3.055 3.060 1,623 +0.01(+0.33%)
Aug 31, 2017 2.987 3.050 2.987 3.050 3,004 +0.06(+2.01%)
Aug 30, 2017 3.020 3.020 2.990 2.990 11,237 -0.02(-0.66%)
Aug 29, 2017 3.000 3.020 3.000 3.010 1,900 +0.00(+0.00%)
Aug 28, 2017 3.100 3.100 3.010 3.010 9,920 -0.08(-2.59%)
Aug 25, 2017 3.020 3.090 3.010 3.090 12,334 +0.11(+3.69%)
Aug 24, 2017 2.968 3.076 2.960 2.980 10,034 +0.01(+0.27%)
Aug 23, 2017 2.970 3.000 2.960 2.972 10,354 -0.03(-0.96%)
Aug 22, 2017 3.008 3.079 3.001 3.001 422 -0.04(-1.30%)
Aug 21, 2017 3.050 3.050 3.041 3.041 2,267 +0.01(+0.35%)
Aug 18, 2017 2.990 3.050 2.990 3.030 10,601 +0.04(+1.50%)
Aug 17, 2017 3.000 3.000 2.970 2.985 7,774 -0.02(-0.83%)
Aug 16, 2017 3.070 3.070 2.960 3.010 18,212 -0.06(-1.95%)
Aug 15, 2017 3.110 3.120 2.970 3.070 135,330 +0.04(+1.32%)
Aug 14, 2017 3.060 3.080 2.990 3.030 11,797 -0.03(-0.98%)
Aug 11, 2017 3.000 3.140 2.991 3.060 12,623 +0.03(+0.99%)
Aug 10, 2017 3.140 3.240 3.030 3.030 15,237 -0.11(-3.50%)
Aug 09, 2017 3.230 3.235 3.120 3.140 14,296 -0.08(-2.48%)
Aug 08, 2017 3.350 3.350 3.220 3.220 4,497 -0.07(-2.22%)
Aug 07, 2017 3.350 3.350 3.203 3.293 2,088 +0.06(+1.95%)
Aug 04, 2017 3.350 3.350 3.230 3.230 16,043 -0.12(-3.58%)
Aug 03, 2017 3.410 3.410 3.350 3.350 14,432 -0.06(-1.76%)
Aug 02, 2017 3.400 3.410 3.360 3.410 906 +0.06(+1.79%)
Aug 01, 2017 3.450 3.450 3.350 3.350 2,439 -0.08(-2.33%)
Jul 31, 2017 3.420 3.474 3.363 3.430 15,229 +0.08(+2.39%)
Jul 28, 2017 3.350 3.350 3.350 3.350 3,338 -0.10(-2.90%)
Jul 27, 2017 3.450 3.499 3.394 3.450 9,446 +0.02(+0.58%)
Jul 26, 2017 3.360 3.437 3.357 3.430 4,900 +0.07(+1.98%)
Jul 25, 2017 3.450 3.450 3.340 3.363 13,097 -0.16(-4.45%)
Jul 24, 2017 3.650 3.650 3.401 3.520 7,278 +0.03(+0.86%)
Jul 21, 2017 3.600 3.637 3.443 3.490 5,502 -0.10(-2.79%)
Jul 20, 2017 3.588 3.600 3.569 3.590 9,592 +0.03(+0.73%)
Jul 19, 2017 3.620 3.640 3.564 3.564 3,917 +0.00(+0.12%)
Jul 18, 2017 3.570 3.620 3.560 3.560 27,409 +0.04(+1.14%)
Jul 17, 2017 3.609 3.610 3.450 3.520 21,162 -0.04(-1.12%)
Jul 14, 2017 3.600 3.600 3.470 3.560 13,225 +0.08(+2.33%)
Jul 13, 2017 3.560 3.590 3.460 3.479 24,255 -0.12(-3.36%)
Jul 12, 2017 3.760 3.760 3.600 3.600 18,545 -0.20(-5.26%)
Jul 11, 2017 3.710 3.810 3.630 3.800 29,838 +0.09(+2.43%)
Jul 10, 2017 3.660 3.730 3.590 3.710 45,698 +0.10(+2.77%)
Jul 07, 2017 3.520 3.630 3.520 3.610 10,739 +0.05(+1.41%)
Jul 06, 2017 3.630 3.630 3.522 3.560 13,743 -0.04(-1.11%)
Jul 05, 2017 3.600 3.680 3.561 3.600 62,261 +0.01(+0.28%)
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.