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 (%)
May 29, 2009 7.470 7.800 7.390 7.696 109,403 +0.42(+5.71%)
May 28, 2009 7.100 7.334 7.080 7.280 43,985 +0.17(+2.39%)
May 27, 2009 7.550 7.550 7.050 7.110 49,185 -0.38(-5.07%)
May 26, 2009 7.480 7.630 7.080 7.490 25,671 +0.05(+0.67%)
May 22, 2009 7.010 7.620 7.010 7.440 36,370 +0.37(+5.23%)
May 21, 2009 7.400 7.400 6.920 7.070 41,415 -0.40(-5.35%)
May 20, 2009 7.450 7.536 7.333 7.470 34,429 +0.00(+0.00%)
May 19, 2009 7.310 7.780 7.310 7.470 25,146 -0.03(-0.40%)
May 18, 2009 7.770 8.050 7.220 7.500 33,090 +0.31(+4.25%)
May 15, 2009 7.350 7.450 7.110 7.194 5,384 -0.16(-2.12%)
May 14, 2009 7.150 7.360 6.950 7.350 32,690 +0.21(+2.94%)
May 13, 2009 7.550 7.550 7.020 7.140 49,280 -0.44(-5.81%)
May 12, 2009 7.900 8.120 7.510 7.580 44,514 -0.05(-0.65%)
May 11, 2009 7.940 7.940 7.500 7.630 27,698 -0.31(-3.90%)
May 08, 2009 8.400 8.400 7.760 7.940 44,431 +0.11(+1.40%)
May 07, 2009 8.390 8.420 7.820 7.830 98,668 -0.28(-3.45%)
May 06, 2009 7.750 8.179 7.750 8.110 82,857 +0.59(+7.85%)
May 05, 2009 7.870 7.870 7.400 7.520 22,584 -0.23(-2.97%)
May 04, 2009 7.700 7.760 7.600 7.750 74,199 +0.25(+3.33%)
May 01, 2009 7.160 7.590 7.160 7.500 36,877 +0.55(+7.91%)
Apr 30, 2009 6.990 7.070 6.793 6.950 68,027 +0.17(+2.51%)
Apr 29, 2009 6.660 6.820 6.450 6.780 39,196 +0.66(+10.78%)
Apr 28, 2009 6.310 6.346 6.060 6.120 40,195 -0.20(-3.16%)
Apr 27, 2009 6.820 6.820 6.300 6.320 41,318 -0.53(-7.74%)
Apr 24, 2009 6.790 6.950 6.660 6.850 39,512 +0.17(+2.54%)
Apr 23, 2009 6.910 7.100 6.530 6.680 49,523 -0.23(-3.33%)
Apr 22, 2009 7.000 7.200 6.820 6.910 51,973 -0.17(-2.40%)
Apr 21, 2009 7.450 7.450 6.660 7.080 52,819 -0.02(-0.28%)
Apr 20, 2009 7.490 7.500 7.090 7.100 62,310 -0.75(-9.55%)
Apr 17, 2009 7.830 7.900 7.700 7.850 36,839 +0.14(+1.82%)
Apr 16, 2009 8.000 8.440 7.600 7.710 216,920 -0.15(-1.91%)
Apr 15, 2009 7.310 7.920 7.310 7.860 48,906 +0.37(+4.93%)
Apr 14, 2009 8.460 8.460 7.260 7.491 163,652 -1.16(-13.40%)
Apr 13, 2009 7.760 9.220 7.393 8.650 105,261 +1.41(+19.48%)
Apr 09, 2009 7.480 7.480 7.140 7.240 135,977 +0.34(+4.93%)
Apr 08, 2009 6.980 6.980 6.770 6.900 25,410 +0.13(+1.86%)
Apr 07, 2009 6.700 6.820 6.510 6.774 29,948 +0.04(+0.65%)
Apr 06, 2009 6.720 6.800 6.585 6.730 36,168 -0.14(-2.04%)
Apr 03, 2009 6.540 6.940 6.450 6.870 40,666 +0.39(+6.02%)
Apr 02, 2009 6.430 6.520 6.300 6.480 39,157 +0.37(+6.05%)
Apr 01, 2009 5.980 6.200 5.932 6.110 27,668 -0.16(-2.55%)
Mar 31, 2009 6.000 6.270 6.000 6.270 23,945 +0.35(+5.91%)
Mar 30, 2009 5.900 6.110 5.900 5.920 42,487 -0.52(-8.07%)
Mar 26, 2009 6.350 6.460 6.318 6.440 22,856 +0.44(+7.33%)
Mar 25, 2009 5.960 6.130 5.840 6.000 60,861 +0.04(+0.67%)
Mar 24, 2009 5.960 6.080 5.760 5.960 93,775 -0.44(-6.88%)
Mar 23, 2009 6.330 6.500 6.200 6.400 120,177 +0.35(+5.78%)
Mar 20, 2009 6.170 6.220 6.000 6.050 23,705 -0.17(-2.76%)
Mar 19, 2009 5.850 6.250 5.850 6.222 54,688 +0.39(+6.72%)
Mar 18, 2009 5.550 5.830 5.370 5.830 24,519 +0.25(+4.48%)
Mar 17, 2009 5.600 5.690 5.540 5.580 10,750 -0.19(-3.33%)
Mar 16, 2009 5.590 5.780 5.590 5.772 24,275 +0.41(+7.69%)
Mar 13, 2009 5.500 5.500 5.350 5.360 0 -0.04(-0.74%)
Mar 12, 2009 5.380 5.470 5.290 5.400 6,678 -0.02(-0.37%)
Mar 11, 2009 5.550 5.550 5.359 5.420 11,142 -0.14(-2.52%)
Mar 10, 2009 5.590 5.646 5.450 5.560 16,637 +0.24(+4.51%)
Mar 09, 2009 5.360 5.440 5.200 5.320 17,566 -0.17(-3.10%)
Mar 06, 2009 5.400 5.590 5.360 5.490 0 +0.09(+1.67%)
Mar 05, 2009 5.500 5.500 5.400 5.400 3,448 -0.08(-1.46%)
Mar 04, 2009 5.368 5.550 5.140 5.480 12,906 +0.72(+15.17%)
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.