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, 2016 4.260 4.260 4.090 4.090 4,206 -0.10(-2.28%)
May 27, 2016 4.250 4.186 4.186 4.186 7,500 -0.02(-0.42%)
May 26, 2016 4.140 4.210 4.050 4.203 11,421 +0.11(+2.77%)
May 25, 2016 4.220 4.220 3.984 4.090 19,453 -0.08(-1.92%)
May 24, 2016 4.270 4.270 4.170 4.170 3,402 -0.08(-1.88%)
May 23, 2016 4.130 4.250 4.078 4.250 6,221 +0.06(+1.43%)
May 20, 2016 4.060 4.190 4.050 4.190 6,939 +0.13(+3.20%)
May 19, 2016 4.120 4.200 4.050 4.060 31,798 -0.13(-3.10%)
May 18, 2016 4.190 4.215 4.140 4.190 19,891 -0.03(-0.71%)
May 17, 2016 4.200 4.260 4.150 4.220 15,068 +0.10(+2.43%)
May 16, 2016 4.100 4.150 4.010 4.120 11,924 +0.10(+2.49%)
May 13, 2016 4.020 4.100 4.020 4.020 8,219 -0.02(-0.50%)
May 12, 2016 4.050 4.050 4.022 4.040 3,389 +0.01(+0.14%)
May 11, 2016 3.950 4.080 3.950 4.034 21,566 +0.10(+2.66%)
May 10, 2016 3.802 3.940 3.720 3.930 15,048 +0.08(+2.08%)
May 09, 2016 3.900 3.900 3.800 3.850 4,277 +0.08(+2.12%)
May 06, 2016 3.780 3.866 3.770 3.770 1,856 -0.05(-1.38%)
May 05, 2016 3.830 4.050 3.760 3.823 8,057 -0.02(-0.44%)
May 04, 2016 3.859 3.900 3.820 3.840 15,052 -0.13(-3.27%)
May 03, 2016 3.960 3.970 3.820 3.970 18,141 +0.01(+0.25%)
May 02, 2016 4.130 4.270 3.950 3.960 15,968 -0.14(-3.41%)
Apr 29, 2016 4.042 4.100 4.010 4.100 9,271 +0.05(+1.23%)
Apr 28, 2016 4.000 4.129 4.000 4.050 15,443 +0.00(+0.00%)
Apr 27, 2016 4.040 4.051 3.921 4.050 12,035 -0.03(-0.74%)
Apr 26, 2016 3.920 4.080 3.760 4.080 56,660 +0.20(+5.16%)
Apr 25, 2016 3.820 3.887 3.775 3.880 4,164 +0.13(+3.46%)
Apr 22, 2016 3.759 3.840 3.690 3.750 168,561 -0.09(-2.27%)
Apr 21, 2016 3.900 3.940 3.805 3.837 46,014 -0.02(-0.59%)
Apr 20, 2016 3.660 3.939 3.660 3.860 44,797 +0.22(+6.09%)
Apr 19, 2016 3.530 3.640 3.530 3.639 16,125 +0.11(+3.07%)
Apr 18, 2016 3.450 3.600 3.450 3.530 9,874 +0.04(+1.20%)
Apr 15, 2016 3.377 3.500 3.377 3.488 8,100 +0.10(+2.89%)
Apr 14, 2016 3.340 3.390 3.340 3.390 302 +0.09(+2.73%)
Apr 13, 2016 3.300 3.350 3.290 3.300 5,735 +0.06(+1.85%)
Apr 12, 2016 3.339 3.349 3.240 3.240 2,211 -0.04(-1.22%)
Apr 11, 2016 3.333 3.339 3.270 3.280 9,345 +0.03(+0.92%)
Apr 08, 2016 3.190 3.250 3.180 3.250 1,600 +0.07(+2.20%)
Apr 07, 2016 3.263 3.263 3.180 3.180 7,200 -0.04(-1.25%)
Apr 06, 2016 3.270 3.290 3.210 3.220 18,771 -0.11(-3.30%)
Apr 05, 2016 3.357 3.374 3.330 3.330 4,123 -0.03(-0.90%)
Apr 04, 2016 3.420 3.480 3.360 3.360 8,693 -0.05(-1.46%)
Apr 01, 2016 3.309 3.500 3.309 3.410 5,050 +0.04(+1.13%)
Mar 31, 2016 3.350 3.472 3.310 3.372 2,320 -0.17(-4.75%)
Mar 30, 2016 3.568 3.570 3.350 3.540 23,106 -0.13(-3.54%)
Mar 29, 2016 3.570 3.670 3.530 3.670 19,771 +0.08(+2.23%)
Mar 28, 2016 3.440 3.590 3.430 3.590 15,507 +0.14(+4.06%)
Mar 24, 2016 3.510 3.450 3.450 3.450 17,200 -0.12(-3.36%)
Mar 23, 2016 3.610 3.640 3.570 3.570 27,821 -0.09(-2.42%)
Mar 22, 2016 3.620 3.660 3.606 3.659 10,559 +0.08(+2.19%)
Mar 21, 2016 3.550 3.580 3.550 3.580 1,853 +0.08(+2.29%)
Mar 18, 2016 3.500 3.510 3.480 3.500 10,830 +0.02(+0.57%)
Mar 17, 2016 3.400 3.490 3.400 3.480 8,227 +0.01(+0.29%)
Mar 16, 2016 3.450 3.470 3.430 3.470 4,169 -0.01(-0.29%)
Mar 15, 2016 3.400 3.520 3.320 3.480 30,815 +0.08(+2.35%)
Mar 14, 2016 3.320 3.430 3.260 3.400 10,349 -0.00(-0.07%)
Mar 11, 2016 3.250 3.464 3.250 3.402 9,213 +0.11(+3.40%)
Mar 10, 2016 3.407 3.407 3.250 3.291 13,739 -0.08(-2.36%)
Mar 09, 2016 3.190 3.389 3.190 3.370 3,780 +0.21(+6.65%)
Mar 08, 2016 3.250 3.250 3.160 3.160 5,566 -0.05(-1.56%)
Mar 07, 2016 3.200 3.300 3.200 3.210 22,430 +0.02(+0.63%)
Mar 04, 2016 3.043 3.270 3.043 3.190 21,261 +0.08(+2.57%)
Mar 03, 2016 3.050 3.120 3.050 3.110 17,307 +0.08(+2.64%)
Mar 02, 2016 3.150 3.150 3.030 3.030 7,795 -0.07(-2.25%)
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.