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 31, 2012 9.050 9.130 8.900 8.900 39,611 -0.19(-2.14%)
May 30, 2012 9.100 9.140 9.010 9.095 15,048 +0.00(+0.05%)
May 29, 2012 9.290 9.309 9.000 9.090 35,946 -0.13(-1.41%)
May 25, 2012 9.300 9.330 9.180 9.220 168,321 +0.05(+0.55%)
May 24, 2012 9.300 9.420 9.060 9.170 14,442 -0.02(-0.22%)
May 23, 2012 9.090 9.206 9.000 9.190 45,108 -0.21(-2.23%)
May 22, 2012 9.700 9.700 9.370 9.400 20,730 -0.45(-4.57%)
May 21, 2012 9.840 10.10 9.790 9.850 107,044 +0.10(+1.03%)
May 18, 2012 9.660 9.940 9.607 9.750 32,949 +0.08(+0.83%)
May 17, 2012 9.560 9.680 9.460 9.670 35,493 +0.22(+2.33%)
May 16, 2012 8.970 9.486 8.970 9.450 64,604 +0.34(+3.73%)
May 15, 2012 9.140 9.230 9.090 9.110 41,801 +0.19(+2.13%)
May 14, 2012 9.000 9.060 8.900 8.920 63,840 -0.13(-1.44%)
May 11, 2012 9.140 9.330 9.000 9.050 78,439 -0.20(-2.16%)
May 10, 2012 9.330 9.530 9.223 9.250 155,669 -0.06(-0.64%)
May 09, 2012 9.520 9.520 9.300 9.310 148,783 -0.22(-2.31%)
May 08, 2012 9.680 9.700 9.500 9.530 48,371 -0.11(-1.14%)
May 07, 2012 9.750 9.750 9.500 9.640 79,162 -0.20(-2.03%)
May 04, 2012 9.790 9.970 9.700 9.840 23,424 -0.11(-1.11%)
May 03, 2012 9.850 9.970 9.781 9.950 53,222 +0.10(+1.02%)
May 02, 2012 10.10 10.14 9.817 9.850 45,836 -0.34(-3.34%)
May 01, 2012 10.22 10.25 10.18 10.19 20,911 -0.11(-1.07%)
Apr 30, 2012 10.21 10.33 10.11 10.30 48,760 +0.11(+1.08%)
Apr 27, 2012 10.00 10.31 10.00 10.19 34,884 +0.06(+0.59%)
Apr 26, 2012 10.23 10.29 10.04 10.13 40,285 -0.16(-1.56%)
Apr 25, 2012 10.40 10.50 10.26 10.29 18,616 +0.06(+0.60%)
Apr 24, 2012 10.27 10.38 10.20 10.23 19,001 +0.04(+0.39%)
Apr 23, 2012 10.08 10.38 10.08 10.19 52,965 +0.01(+0.10%)
Apr 20, 2012 10.33 10.33 10.10 10.18 15,524 -0.09(-0.88%)
Apr 19, 2012 10.40 10.40 10.23 10.27 23,722 +0.16(+1.58%)
Apr 18, 2012 10.25 10.31 10.11 10.11 27,629 -0.23(-2.22%)
Apr 17, 2012 10.32 10.40 10.25 10.34 53,910 +0.07(+0.68%)
Apr 16, 2012 10.55 10.67 10.26 10.27 43,572 -0.33(-3.10%)
Apr 13, 2012 10.89 10.90 10.55 10.60 15,865 -0.34(-3.12%)
Apr 12, 2012 10.93 10.97 10.91 10.94 16,961 +0.24(+2.24%)
Apr 11, 2012 10.65 10.89 10.65 10.70 29,659 -0.09(-0.83%)
Apr 10, 2012 11.03 11.11 10.78 10.79 45,475 -0.32(-2.88%)
Apr 09, 2012 11.17 11.20 11.05 11.11 11,445 -0.11(-0.98%)
Apr 05, 2012 11.19 11.22 11.08 11.22 6,180 +0.15(+1.36%)
Apr 04, 2012 11.04 11.14 10.98 11.07 45,602 -0.14(-1.25%)
Apr 03, 2012 11.29 11.31 11.09 11.21 34,319 -0.17(-1.49%)
Apr 02, 2012 11.19 11.38 11.14 11.38 56,368 +0.27(+2.43%)
Mar 30, 2012 10.66 11.12 10.61 11.11 164,038 +0.70(+6.72%)
Mar 29, 2012 10.74 10.75 10.41 10.41 126,437 -0.40(-3.67%)
Mar 28, 2012 11.00 11.19 10.74 10.81 166,966 -0.25(-2.29%)
Mar 27, 2012 11.12 11.28 10.98 11.06 348,625 -0.02(-0.18%)
Mar 26, 2012 11.05 11.16 11.04 11.08 115,687 +0.11(+1.00%)
Mar 23, 2012 11.03 11.09 10.94 10.97 43,965 -0.01(-0.09%)
Mar 22, 2012 10.90 11.00 10.80 10.98 84,526 +0.08(+0.73%)
Mar 21, 2012 11.08 11.11 10.90 10.90 27,490 -0.05(-0.46%)
Mar 20, 2012 11.22 11.23 10.92 10.95 201,075 -0.31(-2.75%)
Mar 19, 2012 11.48 11.48 11.25 11.26 114,435 -0.23(-1.98%)
Mar 16, 2012 11.56 11.68 11.40 11.49 81,336 +0.11(+0.93%)
Mar 15, 2012 11.14 11.40 11.09 11.38 151,560 +0.39(+3.56%)
Mar 14, 2012 10.97 11.02 10.83 10.99 193,327 +0.07(+0.64%)
Mar 13, 2012 10.93 10.97 10.78 10.92 47,159 +0.06(+0.55%)
Mar 12, 2012 10.60 10.86 10.50 10.86 70,328 +0.19(+1.78%)
Mar 09, 2012 10.70 10.86 10.65 10.67 17,567 -0.03(-0.28%)
Mar 08, 2012 10.81 10.89 10.68 10.70 25,300 +0.04(+0.38%)
Mar 07, 2012 10.83 10.84 10.65 10.66 35,094 -0.16(-1.48%)
Mar 06, 2012 11.07 11.09 10.80 10.82 107,223 -0.38(-3.39%)
Mar 05, 2012 11.36 11.50 11.15 11.20 145,948 -0.21(-1.84%)
Mar 02, 2012 11.28 11.49 11.28 11.41 30,006 -0.08(-0.72%)
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.