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, 2015 5.770 5.870 5.250 5.770 31,818 +0.19(+3.41%)
May 28, 2015 5.180 5.700 5.180 5.580 50,057 +0.47(+9.20%)
May 27, 2015 5.400 5.610 5.110 5.110 29,854 -0.14(-2.67%)
May 26, 2015 5.660 5.700 5.200 5.250 26,102 -0.39(-6.92%)
May 22, 2015 5.510 5.640 5.640 5.640 11,200 +0.01(+0.18%)
May 21, 2015 5.591 5.700 5.591 5.630 3,332 +0.04(+0.72%)
May 20, 2015 5.510 5.670 5.510 5.590 7,708 +0.08(+1.45%)
May 19, 2015 5.820 5.840 5.500 5.510 29,638 -0.20(-3.50%)
May 18, 2015 5.700 5.776 5.650 5.710 46,046 +0.21(+3.82%)
May 15, 2015 5.410 5.500 5.400 5.500 43,745 +0.21(+3.97%)
May 14, 2015 5.100 5.400 5.030 5.290 36,759 +0.26(+5.17%)
May 13, 2015 4.870 5.080 4.870 5.030 1,951 +0.15(+3.07%)
May 12, 2015 4.961 5.110 4.770 4.880 20,720 -0.22(-4.31%)
May 11, 2015 5.120 5.120 5.080 5.100 5,460 +0.04(+0.79%)
May 08, 2015 5.030 5.110 5.030 5.060 4,900 +0.04(+0.80%)
May 07, 2015 4.820 5.110 4.810 5.020 14,157 +0.12(+2.45%)
May 06, 2015 4.650 4.900 4.650 4.900 21,890 +0.31(+6.75%)
May 05, 2015 4.800 4.800 4.590 4.590 17,766 -0.25(-5.17%)
May 04, 2015 5.150 5.150 4.800 4.840 38,699 -0.12(-2.42%)
May 01, 2015 4.940 5.000 4.860 4.960 22,959 -0.03(-0.60%)
Apr 30, 2015 5.061 5.140 4.962 4.990 20,744 -0.17(-3.29%)
Apr 29, 2015 5.230 5.240 5.000 5.160 14,893 +0.05(+0.98%)
Apr 28, 2015 5.100 5.110 5.010 5.110 29,320 +0.11(+2.20%)
Apr 27, 2015 4.730 5.100 4.730 5.000 132,414 +0.36(+7.76%)
Apr 24, 2015 4.900 4.900 4.340 4.640 38,984 -0.06(-1.28%)
Apr 23, 2015 4.690 4.950 4.690 4.700 25,315 -0.16(-3.29%)
Apr 22, 2015 4.850 5.000 4.810 4.860 54,900 -0.03(-0.61%)
Apr 21, 2015 4.670 5.210 4.590 4.890 93,156 +0.32(+7.00%)
Apr 20, 2015 4.480 4.690 4.350 4.570 40,924 +0.22(+5.06%)
Apr 17, 2015 4.280 4.460 4.280 4.350 57,314 +0.00(+0.00%)
Apr 16, 2015 4.100 4.390 4.060 4.350 58,139 +0.21(+5.07%)
Apr 15, 2015 4.060 4.176 4.060 4.140 157,095 +0.04(+0.98%)
Apr 14, 2015 4.100 4.190 4.080 4.100 8,576 +0.00(+0.00%)
Apr 13, 2015 4.180 4.240 4.080 4.100 5,041 -0.09(-2.21%)
Apr 10, 2015 4.120 4.280 4.120 4.193 3,500 +0.02(+0.54%)
Apr 09, 2015 4.220 4.340 4.100 4.170 9,152 -0.07(-1.65%)
Apr 08, 2015 4.290 4.409 4.230 4.240 12,988 -0.07(-1.60%)
Apr 07, 2015 4.230 4.330 4.210 4.309 10,879 -0.04(-0.94%)
Apr 06, 2015 4.400 4.400 4.300 4.350 2,751 -0.01(-0.23%)
Apr 02, 2015 4.250 4.360 4.360 4.360 4,600 +0.11(+2.59%)
Apr 01, 2015 4.180 4.250 4.110 4.250 24,770 +0.08(+1.92%)
Mar 31, 2015 4.310 4.310 4.070 4.170 39,238 -0.09(-2.11%)
Mar 30, 2015 4.170 4.290 4.170 4.260 23,010 +0.09(+2.16%)
Mar 27, 2015 4.230 4.310 4.170 4.170 6,175 -0.08(-1.88%)
Mar 26, 2015 4.320 4.320 4.201 4.250 6,164 -0.12(-2.74%)
Mar 25, 2015 4.440 4.450 4.336 4.370 3,400 -0.07(-1.58%)
Mar 24, 2015 4.590 4.590 4.330 4.440 8,088 +0.03(+0.79%)
Mar 23, 2015 4.400 4.480 4.340 4.405 32,820 +0.02(+0.34%)
Mar 20, 2015 4.200 4.400 4.200 4.390 30,270 +0.27(+6.55%)
Mar 19, 2015 4.210 4.250 4.110 4.120 10,915 -0.09(-2.14%)
Mar 18, 2015 4.150 4.230 4.110 4.210 8,685 +0.11(+2.68%)
Mar 17, 2015 4.240 4.240 4.090 4.100 21,591 -0.12(-2.84%)
Mar 16, 2015 4.380 4.380 4.190 4.220 5,515 +0.04(+0.96%)
Mar 13, 2015 4.340 4.340 4.180 4.180 9,774 -0.20(-4.57%)
Mar 12, 2015 4.380 4.380 4.370 4.380 1,890 +0.07(+1.62%)
Mar 11, 2015 4.250 4.330 4.240 4.310 2,036 +0.01(+0.23%)
Mar 10, 2015 4.350 4.350 4.220 4.300 14,246 -0.04(-0.92%)
Mar 09, 2015 4.340 4.410 4.310 4.340 24,550 +0.00(+0.00%)
Mar 06, 2015 4.440 4.450 4.230 4.340 24,185 -0.02(-0.46%)
Mar 05, 2015 4.380 4.380 4.350 4.360 2,940 -0.03(-0.68%)
Mar 04, 2015 4.540 4.470 4.340 4.390 13,283 -0.08(-1.79%)
Mar 03, 2015 4.510 4.510 4.440 4.470 12,027 -0.03(-0.67%)
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.