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, 2017 3.300 3.300 3.150 3.150 6,032 -0.06(-1.87%)
May 30, 2017 3.250 3.250 3.150 3.210 4,881 -0.07(-2.21%)
May 26, 2017 3.278 3.283 3.250 3.283 3,603 -0.02(-0.52%)
May 25, 2017 3.250 3.300 3.250 3.300 2,220 +0.05(+1.54%)
May 24, 2017 3.330 3.330 3.250 3.250 2,038 -0.02(-0.61%)
May 23, 2017 3.320 3.320 3.270 3.270 1,508 -0.08(-2.39%)
May 22, 2017 3.290 3.430 3.290 3.350 10,202 +0.04(+1.21%)
May 19, 2017 3.230 3.340 3.230 3.310 21,121 +0.08(+2.48%)
May 18, 2017 3.270 3.290 3.200 3.230 8,806 -0.05(-1.52%)
May 17, 2017 3.211 3.280 3.211 3.280 1,100 +0.06(+1.86%)
May 16, 2017 3.350 3.350 3.206 3.220 5,021 +0.02(+0.63%)
May 15, 2017 3.220 3.330 3.200 3.200 10,780 -0.09(-2.74%)
May 12, 2017 3.200 3.350 3.200 3.290 5,213 +0.08(+2.49%)
May 11, 2017 3.300 3.320 3.210 3.210 24,758 -0.03(-0.93%)
May 10, 2017 3.379 3.379 3.206 3.240 12,008 +0.05(+1.41%)
May 09, 2017 3.197 3.220 3.190 3.195 3,458 +0.00(+0.16%)
May 08, 2017 3.260 3.260 3.122 3.190 1,674 -0.09(-2.74%)
May 05, 2017 3.340 3.340 3.110 3.280 4,952 +0.06(+1.86%)
May 04, 2017 3.300 3.300 3.210 3.220 12,472 -0.12(-3.59%)
May 03, 2017 3.380 3.440 3.340 3.340 2,450 -0.02(-0.60%)
May 02, 2017 3.480 3.500 3.340 3.360 35,403 -0.01(-0.30%)
May 01, 2017 3.280 3.513 3.280 3.370 130,932 +0.05(+1.51%)
Apr 28, 2017 3.310 3.320 3.310 3.320 801 +0.04(+1.22%)
Apr 27, 2017 3.300 3.326 3.240 3.280 4,633 +0.05(+1.55%)
Apr 26, 2017 3.360 3.390 3.220 3.230 3,200 -0.05(-1.52%)
Apr 25, 2017 3.315 3.360 3.280 3.280 16,451 -0.08(-2.38%)
Apr 24, 2017 3.290 3.390 3.290 3.360 4,499 +0.08(+2.44%)
Apr 21, 2017 3.260 3.290 3.210 3.280 18,769 +0.02(+0.61%)
Apr 20, 2017 3.400 3.420 3.260 3.260 64,978 -0.14(-4.12%)
Apr 19, 2017 3.400 3.456 3.400 3.400 9,861 +0.01(+0.44%)
Apr 18, 2017 3.420 3.430 3.380 3.385 4,896 -0.04(-1.19%)
Apr 17, 2017 3.423 3.454 3.400 3.426 2,031 +0.04(+1.06%)
Apr 13, 2017 3.390 3.510 3.390 3.390 32,505 +0.04(+1.20%)
Apr 12, 2017 3.360 3.394 3.350 3.350 3,724 -0.03(-0.90%)
Apr 11, 2017 3.400 3.400 3.360 3.380 29,128 +0.00(+0.01%)
Apr 10, 2017 3.395 3.395 3.301 3.380 2,039 +0.08(+2.42%)
Apr 07, 2017 3.336 3.336 3.300 3.300 6,528 -0.01(-0.30%)
Apr 06, 2017 3.300 3.333 3.300 3.310 15,927 +0.00(+0.00%)
Apr 05, 2017 3.450 3.450 3.300 3.310 32,126 -0.08(-2.47%)
Apr 04, 2017 3.450 3.467 3.375 3.394 4,347 +0.02(+0.71%)
Apr 03, 2017 3.360 3.510 3.360 3.370 14,665 -0.05(-1.46%)
Mar 31, 2017 3.425 3.450 3.330 3.420 46,021 +0.02(+0.48%)
Mar 30, 2017 3.433 3.433 3.403 3.403 1,610 -0.06(-1.60%)
Mar 29, 2017 3.504 3.504 3.459 3.459 6,496 -0.08(-2.29%)
Mar 28, 2017 3.540 3.540 3.540 3.540 1,857 +0.09(+2.58%)
Mar 27, 2017 3.450 3.453 3.450 3.451 1,244 -0.01(-0.27%)
Mar 24, 2017 3.510 3.560 3.460 3.460 3,771 -0.05(-1.42%)
Mar 22, 2017 3.510 3 -0.03(-0.85%)
Mar 21, 2017 3.550 3.602 3.540 3.540 1,914 -0.04(-1.12%)
Mar 20, 2017 3.604 3.624 3.580 3.580 11,816 -0.03(-0.85%)
Mar 17, 2017 3.650 3.650 3.597 3.611 1,788 -0.03(-0.94%)
Mar 16, 2017 3.630 3.645 3.630 3.645 7,871 +0.07(+1.82%)
Mar 15, 2017 3.580 3.580 3.580 3.580 2,513 +0.04(+1.13%)
Mar 14, 2017 3.600 3.791 3.540 3.540 3,752 -0.07(-1.94%)
Mar 13, 2017 3.690 3.740 3.600 3.610 20,457 -0.03(-0.82%)
Mar 10, 2017 3.570 3.660 3.570 3.640 13,623 +0.01(+0.28%)
Mar 09, 2017 3.860 3.860 3.620 3.630 23,936 -0.23(-5.96%)
Mar 08, 2017 3.750 3.861 3.720 3.860 7,100 -0.03(-0.77%)
Mar 07, 2017 3.890 3.890 3.800 3.890 1,141 -0.01(-0.26%)
Mar 06, 2017 4.000 4.000 3.880 3.900 11,629 +0.03(+0.78%)
Mar 03, 2017 3.924 3.924 3.860 3.870 1,219 -0.04(-1.03%)
Mar 02, 2017 3.880 3.910 3.880 3.910 4,844 -0.04(-1.01%)
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.