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, 2013 9.830 9.980 9.830 9.880 38,843 +0.04(+0.41%)
May 30, 2013 9.790 9.850 9.710 9.840 26,171 -0.02(-0.20%)
May 29, 2013 9.720 9.918 9.650 9.860 55,829 +0.16(+1.65%)
May 28, 2013 9.600 9.840 9.600 9.700 21,140 +0.21(+2.21%)
May 24, 2013 9.417 9.500 9.410 9.490 4,838 -0.01(-0.11%)
May 23, 2013 9.240 9.560 9.240 9.500 47,072 +0.27(+2.93%)
May 22, 2013 9.320 9.320 9.220 9.230 19,851 +0.11(+1.21%)
May 21, 2013 9.070 9.160 9.020 9.120 31,939 -0.10(-1.08%)
May 20, 2013 9.100 9.300 9.021 9.220 74,330 +0.00(+0.00%)
May 17, 2013 9.170 9.220 9.071 9.220 95,870 +0.06(+0.65%)
May 16, 2013 9.310 9.310 9.160 9.160 114,430 -0.10(-1.08%)
May 15, 2013 9.420 9.440 9.250 9.260 23,180 -0.28(-2.94%)
May 13, 2013 9.510 9.620 9.440 9.540 7,822 +0.12(+1.27%)
May 10, 2013 9.660 9.660 9.370 9.420 40,152 -0.30(-3.09%)
May 09, 2013 9.500 9.750 9.500 9.720 58,066 +0.22(+2.32%)
May 08, 2013 9.530 9.580 9.430 9.500 27,999 -0.10(-1.04%)
May 07, 2013 9.630 9.670 9.479 9.600 33,939 -0.04(-0.41%)
May 06, 2013 9.690 9.690 9.570 9.640 52,204 -0.22(-2.23%)
May 03, 2013 9.980 9.950 9.830 9.860 32,212 -0.06(-0.60%)
May 02, 2013 9.760 9.940 9.730 9.920 14,271 +0.25(+2.59%)
May 01, 2013 9.800 9.859 9.670 9.670 69,813 -0.32(-3.19%)
Apr 30, 2013 9.870 10.08 9.870 9.989 57,028 +0.12(+1.21%)
Apr 29, 2013 9.440 9.880 9.440 9.870 19,606 +0.54(+5.79%)
Apr 26, 2013 9.312 9.369 9.330 9.330 5,940 -0.08(-0.85%)
Apr 25, 2013 9.300 9.660 9.270 9.410 46,352 +0.13(+1.40%)
Apr 24, 2013 9.320 9.340 9.190 9.280 32,240 -0.02(-0.22%)
Apr 23, 2013 9.410 9.420 9.280 9.300 22,741 -0.20(-2.11%)
Apr 22, 2013 9.590 9.590 9.400 9.500 38,261 -0.23(-2.36%)
Apr 19, 2013 9.620 9.779 9.620 9.730 19,155 +0.09(+0.93%)
Apr 18, 2013 9.790 9.790 9.550 9.640 28,984 -0.01(-0.10%)
Apr 17, 2013 9.510 9.760 9.510 9.650 6,637 -0.04(-0.41%)
Apr 16, 2013 9.510 9.690 9.510 9.690 10,336 +0.31(+3.30%)
Apr 15, 2013 9.860 9.860 9.380 9.380 61,851 -0.49(-4.96%)
Apr 12, 2013 9.810 9.880 9.796 9.870 16,304 +0.20(+2.11%)
Apr 11, 2013 9.770 9.770 9.650 9.666 15,712 -0.04(-0.45%)
Apr 10, 2013 9.770 9.850 9.610 9.710 33,939 -0.05(-0.51%)
Apr 09, 2013 9.560 9.790 9.560 9.760 9,312 +0.13(+1.35%)
Apr 08, 2013 9.597 9.653 9.350 9.630 16,562 +0.05(+0.52%)
Apr 05, 2013 9.380 9.610 9.370 9.580 8,130 -0.03(-0.31%)
Apr 04, 2013 9.690 9.690 9.520 9.610 6,054 -0.03(-0.31%)
Apr 03, 2013 9.440 9.650 9.440 9.640 11,246 +0.09(+0.94%)
Apr 02, 2013 9.650 9.696 9.444 9.550 15,961 -0.04(-0.42%)
Apr 01, 2013 9.600 9.710 9.440 9.590 22,750 -0.04(-0.42%)
Mar 28, 2013 10.26 10.27 9.610 9.630 93,726 -0.72(-6.96%)
Mar 27, 2013 10.33 10.42 10.33 10.35 5,400 +0.03(+0.29%)
Mar 26, 2013 10.29 10.35 10.25 10.32 10,988 +0.03(+0.29%)
Mar 25, 2013 10.27 10.36 10.26 10.29 11,858 -0.03(-0.29%)
Mar 22, 2013 10.30 10.33 10.21 10.32 6,001 -0.09(-0.86%)
Mar 21, 2013 10.33 10.44 10.33 10.41 18,656 +0.02(+0.19%)
Mar 20, 2013 10.28 10.42 10.25 10.39 16,642 +0.17(+1.66%)
Mar 19, 2013 10.15 10.26 10.11 10.22 15,690 +0.04(+0.39%)
Mar 18, 2013 10.31 10.31 10.08 10.18 75,260 -0.16(-1.55%)
Mar 15, 2013 10.31 10.36 10.26 10.34 15,451 -0.02(-0.19%)
Mar 14, 2013 10.18 10.38 10.18 10.36 8,608 +0.10(+0.97%)
Mar 13, 2013 10.26 10.27 10.10 10.26 18,090 -0.01(-0.10%)
Mar 12, 2013 10.28 10.30 10.20 10.27 14,306 -0.01(-0.10%)
Mar 11, 2013 10.23 10.32 10.19 10.28 28,030 +0.15(+1.48%)
Mar 08, 2013 10.17 10.23 10.07 10.13 13,220 -0.02(-0.20%)
Mar 07, 2013 10.06 10.18 10.02 10.15 12,389 +0.20(+2.01%)
Mar 06, 2013 10.11 10.11 9.930 9.950 15,275 -0.20(-1.97%)
Mar 05, 2013 10.13 10.20 10.11 10.15 17,241 +0.11(+1.10%)
Mar 04, 2013 10.10 10.14 9.938 10.04 14,476 -0.14(-1.37%)
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.