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 30, 2014 8.040 8.060 7.920 7.950 9,701 -0.19(-2.33%)
May 29, 2014 8.190 8.280 8.100 8.140 15,435 +0.06(+0.74%)
May 28, 2014 8.050 8.100 7.940 8.080 21,240 +0.05(+0.62%)
May 27, 2014 8.190 8.190 8.003 8.030 83,196 -0.35(-4.18%)
May 23, 2014 8.420 8.380 8.380 8.380 12,000 -0.05(-0.59%)
May 22, 2014 8.560 8.560 8.430 8.430 8,968 -0.02(-0.23%)
May 21, 2014 8.400 8.500 8.370 8.450 25,861 +0.04(+0.47%)
May 20, 2014 8.580 8.671 8.370 8.410 22,042 -0.09(-1.06%)
May 19, 2014 8.470 8.509 8.370 8.500 24,787 -0.05(-0.58%)
May 16, 2014 8.640 8.640 8.490 8.550 23,985 -0.11(-1.27%)
May 15, 2014 8.721 8.721 8.600 8.660 31,392 -0.18(-2.04%)
May 14, 2014 8.850 8.880 8.810 8.840 3,585 -0.11(-1.22%)
May 13, 2014 8.830 8.950 8.780 8.950 7,908 +0.20(+2.28%)
May 12, 2014 8.860 8.860 8.630 8.750 12,856 -0.08(-0.95%)
May 09, 2014 9.030 9.070 8.820 8.834 12,624 -0.18(-1.95%)
May 08, 2014 8.920 9.090 8.920 9.010 6,420 -0.05(-0.55%)
May 07, 2014 8.900 9.060 8.900 9.060 16,940 -0.02(-0.22%)
May 06, 2014 8.870 9.080 8.870 9.080 6,285 +0.13(+1.45%)
May 05, 2014 8.850 8.950 8.810 8.950 4,824 +0.18(+2.05%)
May 02, 2014 8.880 8.930 8.760 8.770 19,500 -0.16(-1.79%)
May 01, 2014 9.100 9.105 8.864 8.930 61,113 -0.22(-2.40%)
Apr 30, 2014 9.050 9.160 8.960 9.149 45,859 +0.14(+1.54%)
Apr 29, 2014 8.840 9.050 8.840 9.010 24,001 +0.14(+1.58%)
Apr 28, 2014 8.889 8.920 8.790 8.870 18,084 -0.03(-0.38%)
Apr 25, 2014 8.840 8.949 8.830 8.904 4,660 +0.06(+0.72%)
Apr 24, 2014 8.830 8.900 8.720 8.840 31,573 +0.12(+1.38%)
Apr 23, 2014 8.520 8.740 8.520 8.720 18,132 +0.19(+2.23%)
Apr 22, 2014 8.370 8.530 8.370 8.530 6,009 +0.10(+1.19%)
Apr 21, 2014 8.530 8.530 8.370 8.430 27,236 -0.28(-3.20%)
Apr 17, 2014 8.650 8.709 8.709 8.709 6,300 -0.00(-0.01%)
Apr 16, 2014 8.800 8.930 8.710 8.710 13,967 -0.06(-0.68%)
Apr 15, 2014 8.550 8.780 8.540 8.770 9,570 +0.18(+2.10%)
Apr 14, 2014 8.521 8.670 8.512 8.590 27,057 +0.20(+2.38%)
Apr 11, 2014 8.430 8.550 8.370 8.390 48,099 -0.18(-2.10%)
Apr 10, 2014 8.610 8.620 8.443 8.570 19,425 -0.04(-0.46%)
Apr 09, 2014 8.720 8.780 8.561 8.610 27,898 -0.08(-0.92%)
Apr 08, 2014 8.610 8.732 8.590 8.690 20,518 +0.18(+2.12%)
Apr 07, 2014 8.510 8.597 8.510 8.510 9,175 -0.07(-0.82%)
Apr 04, 2014 8.460 8.600 8.425 8.580 37,215 +0.05(+0.59%)
Apr 03, 2014 8.370 8.580 8.220 8.530 24,278 +0.16(+1.91%)
Apr 02, 2014 8.580 8.580 8.370 8.370 6,042 -0.22(-2.56%)
Apr 01, 2014 8.720 8.800 8.590 8.590 14,096 -0.06(-0.69%)
Mar 31, 2014 8.480 8.710 8.170 8.650 23,147 +0.08(+0.93%)
Mar 28, 2014 8.600 8.750 8.510 8.570 36,806 -0.17(-1.95%)
Mar 27, 2014 8.620 8.745 8.600 8.740 16,202 +0.19(+2.22%)
Mar 26, 2014 8.550 8.550 8.520 8.550 10,845 +0.01(+0.12%)
Mar 25, 2014 8.350 8.540 8.350 8.540 24,556 +0.12(+1.43%)
Mar 24, 2014 8.280 8.500 8.280 8.420 46,157 +0.21(+2.56%)
Mar 21, 2014 8.200 8.301 8.200 8.210 68,824 -0.22(-2.61%)
Mar 20, 2014 8.480 8.600 8.350 8.430 22,502 -0.11(-1.29%)
Mar 19, 2014 8.312 8.653 8.312 8.540 26,498 +0.16(+1.91%)
Mar 18, 2014 8.150 8.450 8.150 8.380 24,232 +0.21(+2.57%)
Mar 17, 2014 8.200 8.310 8.170 8.170 17,174 -0.12(-1.45%)
Mar 14, 2014 7.910 8.350 7.910 8.290 13,122 -0.03(-0.36%)
Mar 13, 2014 8.470 8.500 8.310 8.320 23,803 -0.07(-0.83%)
Mar 12, 2014 8.280 8.450 8.190 8.390 62,099 +0.08(+0.96%)
Mar 11, 2014 8.370 8.640 8.160 8.310 31,926 +0.17(+2.09%)
Mar 10, 2014 8.600 8.670 8.100 8.140 189,067 -0.58(-6.65%)
Mar 07, 2014 8.750 8.750 8.650 8.720 28,884 +0.06(+0.69%)
Mar 06, 2014 8.790 8.790 8.650 8.660 28,283 -0.11(-1.25%)
Mar 05, 2014 8.800 8.800 8.690 8.770 26,145 -0.01(-0.11%)
Mar 04, 2014 8.580 8.780 8.580 8.780 25,175 +0.23(+2.69%)
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.