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, 2018 2.992 3.010 2.950 3.010 13,329 +0.06(+2.03%)
May 30, 2018 2.980 2.980 2.950 2.950 4,843 -0.12(-3.91%)
May 29, 2018 3.040 3.070 3.000 3.070 12,977 +0.06(+1.99%)
May 25, 2018 3.010 3.010 3.010 0 -0.06(-1.95%)
May 24, 2018 2.960 3.109 2.960 3.070 9,922 +0.05(+1.68%)
May 23, 2018 2.950 3.019 2.877 3.019 26,233 +0.06(+2.18%)
May 22, 2018 2.960 2.970 2.951 2.955 5,163 +0.02(+0.51%)
May 21, 2018 2.850 2.960 2.850 2.940 9,049 +0.12(+4.26%)
May 18, 2018 2.850 2.850 2.791 2.820 7,397 +0.01(+0.36%)
May 15, 2018 2.810 2.810 2.810 18 +0.01(+0.22%)
May 14, 2018 2.790 2.840 2.780 2.804 2,369 +0.01(+0.21%)
May 11, 2018 2.820 2.820 2.796 2.798 1,544 -0.05(-1.84%)
May 10, 2018 2.790 2.910 2.790 2.850 7,106 +0.07(+2.53%)
May 09, 2018 2.834 2.834 2.770 2.780 1,819 -0.06(-2.11%)
May 08, 2018 2.840 2.840 2.840 2.840 858 -0.01(-0.35%)
May 07, 2018 2.900 2.970 2.850 2.850 7,502 -0.09(-3.06%)
May 04, 2018 2.941 2.941 2.940 2.940 612 -0.02(-0.68%)
May 03, 2018 2.900 2.960 2.880 2.960 14,927 +0.04(+1.37%)
May 02, 2018 2.909 2.920 2.909 2.920 5,634 +0.04(+1.39%)
May 01, 2018 2.830 2.920 2.830 2.880 38,172 +0.06(+2.18%)
Apr 30, 2018 2.800 2.830 2.771 2.819 3,188 +0.05(+1.72%)
Apr 27, 2018 2.727 2.831 2.710 2.771 13,340 -0.01(-0.52%)
Apr 26, 2018 2.800 2.800 2.785 2.785 667 +0.01(+0.44%)
Apr 25, 2018 2.720 2.773 2.720 2.773 9,414 +0.02(+0.84%)
Apr 24, 2018 2.770 2.770 2.730 2.750 5,778 -0.03(-1.08%)
Apr 23, 2018 2.890 2.890 2.780 2.780 10,476 -0.08(-2.94%)
Apr 19, 2018 2.864 2.864 2.864 9 +0.04(+1.57%)
Apr 18, 2018 2.820 2.830 2.820 2.820 965 -0.01(-0.35%)
Apr 17, 2018 2.900 2.900 2.830 2.830 2,088 -0.07(-2.58%)
Apr 16, 2018 2.930 2.930 2.870 2.905 45,922 +0.04(+1.56%)
Apr 13, 2018 2.830 2.909 2.830 2.861 993 -0.03(-1.16%)
Apr 12, 2018 2.894 2.894 2.894 2.894 116 +0.06(+2.27%)
Apr 11, 2018 2.850 2.870 2.820 2.830 9,947 -0.07(-2.41%)
Apr 10, 2018 2.890 2.900 2.850 2.900 4,599 -0.03(-1.07%)
Apr 09, 2018 2.890 2.931 2.890 2.931 6,936 +0.11(+3.95%)
Apr 06, 2018 2.780 2.860 2.780 2.820 3,835 -0.03(-1.05%)
Apr 05, 2018 2.769 2.850 2.760 2.850 42,260 +0.08(+2.89%)
Apr 04, 2018 2.780 2.804 2.770 2.770 5,062 -0.06(-2.12%)
Apr 03, 2018 2.850 2.919 2.830 2.830 30,630 +0.01(+0.35%)
Apr 02, 2018 2.845 2.860 2.817 2.820 18,868 -0.02(-0.70%)
Mar 29, 2018 2.840 2.840 2.840 0 +0.09(+3.33%)
Mar 28, 2018 2.800 2.800 2.740 2.748 6,747 -0.03(-1.13%)
Mar 27, 2018 2.820 2.820 2.760 2.780 7,894 +0.00(+0.00%)
Mar 26, 2018 2.820 2.820 2.750 2.780 18,880 -0.04(-1.47%)
Mar 23, 2018 2.880 2.880 2.790 2.821 15,619 -0.10(-3.37%)
Mar 22, 2018 2.920 2.920 2.920 2.920 162 -0.04(-1.35%)
Mar 21, 2018 2.910 2.960 2.850 2.960 7,152 +0.11(+3.86%)
Mar 20, 2018 2.920 2.950 2.850 2.850 2,273 +0.01(+0.31%)
Mar 19, 2018 2.930 2.930 2.790 2.841 32,170 -0.09(-3.19%)
Mar 16, 2018 2.930 2.939 2.920 2.935 9,848 -0.03(-0.97%)
Mar 15, 2018 2.986 2.990 2.936 2.963 6,825 -0.05(-1.52%)
Mar 14, 2018 3.000 3.009 3.000 3.009 1,198 -0.02(-0.57%)
Mar 13, 2018 3.010 3.050 2.990 3.026 17,821 -0.00(-0.12%)
Mar 12, 2018 3.050 3.050 3.000 3.030 7,134 -0.02(-0.66%)
Mar 09, 2018 3.120 3.120 3.032 3.050 10,979 -0.04(-1.17%)
Mar 08, 2018 3.086 3.086 3.086 3.086 1,001 +0.02(+0.50%)
Mar 07, 2018 3.060 3.071 14,790 -0.06(-2.01%)
Mar 06, 2018 3.160 3.160 3.110 3.134 8,862 +0.02(+0.77%)
Mar 05, 2018 3.110 3.135 3.100 3.110 1,917 -0.02(-0.53%)
Mar 02, 2018 3.160 3.160 3.090 3.127 29,302 +0.03(+0.99%)
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.