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 Base Metals 2X ETN Powershares (NY: BDD )

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 30, 2009 11.69 12.03 11.51 11.87 36,586 +0.53(+4.70%)
Sep 29, 2009 11.13 11.40 11.13 11.34 42,623 +0.27(+2.43%)
Sep 28, 2009 11.00 11.22 10.91 11.07 24,504 -0.03(-0.26%)
Sep 25, 2009 10.93 11.23 10.93 11.10 38,299 +0.18(+1.65%)
Sep 24, 2009 11.50 11.50 10.86 10.92 60,419 -0.66(-5.70%)
Sep 23, 2009 11.74 11.74 11.47 11.58 81,143 -0.49(-4.06%)
Sep 22, 2009 11.77 12.17 11.77 12.07 32,795 +0.45(+3.86%)
Sep 21, 2009 11.68 11.90 11.35 11.62 28,782 -0.15(-1.29%)
Sep 18, 2009 12.36 12.36 11.64 11.77 57,202 -0.43(-3.52%)
Sep 17, 2009 12.46 12.64 12.20 12.20 63,297 +0.15(+1.26%)
Sep 16, 2009 11.95 12.49 11.95 12.05 115,004 +0.47(+4.06%)
Sep 15, 2009 11.17 11.70 11.17 11.58 103,428 +0.33(+2.95%)
Sep 14, 2009 11.49 11.49 11.00 11.25 76,692 -0.22(-1.93%)
Sep 11, 2009 11.71 12.10 11.40 11.47 24,016 -0.24(-2.06%)
Sep 10, 2009 11.95 12.40 11.41 11.71 201,528 -0.58(-4.71%)
Sep 09, 2009 12.61 12.65 12.21 12.29 78,300 -0.24(-1.92%)
Sep 08, 2009 12.53 12.86 12.35 12.53 98,224 +0.78(+6.64%)
Sep 04, 2009 11.69 12.03 11.61 11.75 25,750 +0.03(+0.26%)
Sep 03, 2009 11.45 11.92 11.29 11.72 188,828 +0.59(+5.26%)
Sep 02, 2009 11.11 11.39 10.87 11.13 84,671 -0.18(-1.56%)
Sep 01, 2009 11.40 12.10 11.19 11.31 55,756 +0.00(+0.00%)
Aug 31, 2009 12.07 12.07 11.20 11.31 97,524 -0.82(-6.76%)
Aug 28, 2009 11.96 12.21 11.89 12.13 73,907 +0.52(+4.48%)
Aug 27, 2009 11.68 11.68 11.35 11.61 23,855 -0.06(-0.51%)
Aug 26, 2009 11.75 11.75 11.43 11.67 130,325 +0.12(+1.04%)
Aug 25, 2009 11.80 11.95 11.45 11.55 28,962 -0.17(-1.45%)
Aug 24, 2009 11.94 12.07 11.60 11.72 128,288 -0.03(-0.26%)
Aug 21, 2009 11.58 11.98 11.56 11.75 84,367 +0.67(+6.07%)
Aug 20, 2009 11.32 11.33 10.93 11.08 60,728 -0.30(-2.65%)
Aug 19, 2009 11.02 11.47 10.44 11.38 75,723 +0.04(+0.35%)
Aug 18, 2009 11.19 11.44 11.15 11.34 59,278 +0.17(+1.52%)
Aug 17, 2009 11.29 11.37 10.73 11.17 151,533 -0.61(-5.17%)
Aug 14, 2009 12.26 12.26 11.64 11.78 140,406 -0.82(-6.50%)
Aug 13, 2009 12.53 12.84 12.41 12.60 131,618 +0.78(+6.59%)
Aug 12, 2009 11.22 12.00 11.16 11.82 158,992 +0.49(+4.32%)
Aug 11, 2009 11.50 11.53 11.25 11.33 65,619 -0.24(-2.07%)
Aug 10, 2009 12.10 12.18 11.48 11.57 69,439 -0.45(-3.74%)
Aug 07, 2009 11.97 12.11 11.72 12.02 77,050 +0.39(+3.35%)
Aug 06, 2009 12.01 12.01 11.47 11.63 158,991 -0.74(-5.98%)
Aug 05, 2009 12.35 12.54 12.12 12.37 160,129 +0.58(+4.88%)
Aug 04, 2009 11.47 12.00 11.35 11.79 153,217 +0.07(+0.63%)
Aug 03, 2009 11.47 11.78 11.29 11.72 205,630 +1.11(+10.46%)
Jul 31, 2009 10.27 10.63 10.27 10.61 108,100 +0.47(+4.64%)
Jul 30, 2009 9.960 10.29 9.950 10.14 68,398 +0.56(+5.85%)
Jul 29, 2009 9.650 9.650 9.411 9.580 108,618 -0.47(-4.64%)
Jul 28, 2009 10.03 10.65 9.740 10.05 166,862 +0.12(+1.17%)
Jul 27, 2009 10.20 10.30 9.910 9.930 94,138 +0.05(+0.51%)
Jul 24, 2009 9.880 9.990 9.723 9.880 52,888 +0.12(+1.23%)
Jul 23, 2009 9.500 10.00 9.460 9.760 113,162 +0.01(+0.10%)
Jul 22, 2009 9.320 9.810 9.320 9.750 93,084 +0.37(+3.94%)
Jul 21, 2009 9.550 9.590 9.080 9.380 29,744 -0.09(-0.95%)
Jul 20, 2009 9.480 9.480 9.100 9.470 113,016 +0.41(+4.53%)
Jul 17, 2009 8.990 9.200 8.940 9.060 33,281 +0.38(+4.34%)
Jul 16, 2009 8.410 8.740 8.410 8.683 19,761 +0.21(+2.51%)
Jul 15, 2009 8.420 8.580 8.380 8.470 20,976 +0.54(+6.81%)
Jul 14, 2009 7.740 8.130 7.740 7.930 52,657 +0.28(+3.61%)
Jul 13, 2009 7.700 7.700 7.490 7.654 38,063 -0.10(-1.24%)
Jul 10, 2009 7.830 7.900 7.690 7.750 7,383 -0.23(-2.88%)
Jul 09, 2009 7.980 7.980 7.640 7.980 19,931 +0.39(+5.14%)
Jul 08, 2009 8.060 8.060 7.500 7.590 85,149 -0.57(-6.99%)
Jul 07, 2009 8.310 8.310 8.080 8.160 21,586 +0.05(+0.62%)
Jul 06, 2009 8.050 8.310 7.900 8.110 30,422 -0.26(-3.11%)
Jul 02, 2009 8.350 8.500 8.150 8.370 24,960 -0.32(-3.68%)
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.