Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 29, 2009 11.74 11.74 11.40 11.60 183,237 +0.15(+1.31%)
May 28, 2009 11.88 11.88 11.26 11.45 359,732 +0.02(+0.17%)
May 27, 2009 11.49 11.54 11.23 11.43 450,357 +0.06(+0.53%)
May 26, 2009 11.28 11.45 11.03 11.37 297,089 +0.06(+0.53%)
May 22, 2009 11.18 11.35 11.02 11.31 497,315 +0.33(+3.01%)
May 21, 2009 10.88 11.01 10.51 10.98 525,449 +0.08(+0.73%)
May 20, 2009 10.89 11.16 10.70 10.90 368,291 +0.16(+1.49%)
May 19, 2009 10.73 10.81 10.61 10.74 202,249 +0.06(+0.56%)
May 18, 2009 10.38 10.75 10.13 10.68 397,361 +0.58(+5.74%)
May 15, 2009 10.66 10.74 10.10 10.10 100,472 -0.64(-5.96%)
May 14, 2009 10.50 10.80 10.42 10.74 225,202 +0.19(+1.80%)
May 13, 2009 10.69 10.84 10.48 10.55 173,916 -0.22(-2.04%)
May 12, 2009 10.90 10.97 10.52 10.77 266,041 +0.07(+0.65%)
May 11, 2009 10.41 10.71 10.34 10.70 65,024 +0.12(+1.13%)
May 08, 2009 10.30 10.59 10.27 10.58 243,704 +0.36(+3.52%)
May 07, 2009 10.47 10.50 10.03 10.22 241,370 +0.16(+1.59%)
May 06, 2009 9.860 10.12 9.860 10.06 119,382 +0.30(+3.07%)
May 05, 2009 10.07 10.07 9.670 9.760 102,985 -0.25(-2.50%)
May 04, 2009 9.920 10.02 9.854 10.01 297,455 -0.19(-1.86%)
May 01, 2009 9.680 10.23 9.500 10.20 335,974 +0.78(+8.28%)
Apr 30, 2009 9.370 9.420 9.150 9.420 195,968 +0.30(+3.29%)
Apr 29, 2009 8.700 9.152 8.700 9.120 116,904 +0.43(+4.89%)
Apr 28, 2009 9.280 9.280 8.650 8.695 33,037 +0.04(+0.52%)
Apr 27, 2009 8.950 9.020 8.500 8.650 135,556 -0.47(-5.15%)
Apr 24, 2009 9.030 9.180 9.000 9.120 122,377 +0.22(+2.47%)
Apr 23, 2009 8.840 9.000 8.670 8.900 86,203 +0.14(+1.60%)
Apr 22, 2009 8.600 8.810 8.600 8.760 47,423 +0.10(+1.15%)
Apr 21, 2009 8.400 8.720 8.300 8.660 223,850 +0.36(+4.34%)
Apr 20, 2009 8.690 8.840 8.260 8.300 197,349 -0.64(-7.16%)
Apr 17, 2009 9.000 9.170 8.750 8.940 222,155 -0.01(-0.13%)
Apr 16, 2009 8.989 9.000 8.770 8.952 676,973 +0.01(+0.12%)
Apr 15, 2009 9.000 9.130 8.860 8.941 313,858 -0.15(-1.63%)
Apr 14, 2009 8.880 9.250 8.880 9.090 56,737 +0.13(+1.45%)
Apr 13, 2009 8.850 9.060 8.700 8.960 132,070 +0.07(+0.79%)
Apr 09, 2009 9.130 9.141 8.830 8.890 101,419 +0.05(+0.57%)
Apr 08, 2009 8.740 8.931 8.710 8.840 111,455 +0.00(+0.00%)
Apr 07, 2009 9.070 9.130 8.750 8.840 79,621 -0.23(-2.54%)
Apr 06, 2009 9.216 9.250 8.960 9.070 111,420 -0.26(-2.79%)
Apr 03, 2009 9.070 9.360 9.060 9.330 116,548 +0.14(+1.52%)
Apr 02, 2009 9.220 9.370 9.147 9.190 198,833 +0.36(+4.08%)
Apr 01, 2009 9.060 9.060 8.650 8.830 87,300 -0.12(-1.34%)
Mar 31, 2009 8.360 9.020 8.360 8.950 147,869 +0.70(+8.48%)
Mar 30, 2009 8.290 8.357 8.100 8.250 183,312 -0.48(-5.50%)
Mar 26, 2009 8.810 8.870 8.630 8.730 102,575 +0.09(+1.04%)
Mar 25, 2009 8.920 8.990 8.550 8.640 183,533 -0.39(-4.32%)
Mar 24, 2009 9.310 9.310 8.930 9.030 211,604 -0.29(-3.11%)
Mar 23, 2009 9.330 9.380 9.100 9.320 557,512 +0.07(+0.76%)
Mar 20, 2009 9.310 9.360 9.120 9.250 282,710 -0.11(-1.18%)
Mar 19, 2009 9.360 9.658 9.150 9.360 342,998 +0.44(+4.93%)
Mar 18, 2009 9.050 9.050 8.680 8.920 104,564 +0.03(+0.34%)
Mar 17, 2009 8.830 8.920 8.660 8.890 179,848 +0.19(+2.18%)
Mar 16, 2009 8.270 8.820 8.270 8.700 123,404 +0.33(+3.94%)
Mar 13, 2009 8.630 8.640 8.250 8.370 0 -0.03(-0.36%)
Mar 12, 2009 8.090 8.490 8.050 8.400 663,300 +0.42(+5.26%)
Mar 11, 2009 8.550 8.550 7.880 7.980 101,846 -0.32(-3.86%)
Mar 10, 2009 8.160 8.440 8.080 8.300 97,587 +0.34(+4.27%)
Mar 09, 2009 8.220 8.250 7.900 7.960 93,252 -0.08(-1.00%)
Mar 06, 2009 7.950 8.160 7.890 8.040 0 +0.13(+1.64%)
Mar 05, 2009 8.000 8.080 7.810 7.910 59,055 -0.31(-3.77%)
Mar 04, 2009 8.350 8.350 7.900 8.220 100,952 +0.57(+7.38%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.