Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt FTSE Emerging Comp Factor ETF (NY: DEMG )

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 (%)
Jul 28, 2017 24.94 91 -0.01(-0.03%)
Jul 26, 2017 24.95 108 +0.02(+0.07%)
Jul 24, 2017 24.94 24.94 24.94 0 -0.05(-0.19%)
Jul 21, 2017 24.96 24.98 24.96 24.98 274 -0.04(-0.16%)
Jul 19, 2017 25.02 2 +0.21(+0.85%)
Jul 17, 2017 24.81 57 -0.04(-0.14%)
Jul 14, 2017 24.90 24.90 24.85 24.85 308 +0.28(+1.14%)
Jul 13, 2017 24.57 24.57 24.57 24.57 114 +0.54(+2.26%)
Jul 11, 2017 24.03 1 +0.10(+0.43%)
Jul 10, 2017 23.94 23.94 23.92 23.92 1,140 +0.09(+0.37%)
Jul 06, 2017 23.83 6 -0.06(-0.26%)
Jul 05, 2017 23.89 23.89 23.89 23.89 264 +0.29(+1.22%)
Jul 03, 2017 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
Jun 21, 2017 23.61 23.61 23.61 0 -0.19(-0.80%)
Jun 19, 2017 23.80 23.80 23.80 0 +0.26(+1.12%)
Jun 15, 2017 23.53 13 -0.38(-1.60%)
Jun 14, 2017 23.92 23.92 23.92 23.92 115 -0.02(-0.07%)
Jun 13, 2017 23.93 23.93 23.93 23.93 149 +0.07(+0.29%)
Jun 12, 2017 23.86 23.86 23.86 23.86 120 -0.08(-0.33%)
Jun 07, 2017 23.94 23.94 23.94 0 -0.05(-0.22%)
Jun 06, 2017 23.99 23.99 23.99 23.99 144 -0.05(-0.22%)
Jun 05, 2017 24.05 24.05 24.05 24.05 152 +0.04(+0.18%)
Jun 02, 2017 24.00 24.00 24.00 24.00 125 +0.05(+0.22%)
Jun 01, 2017 23.95 24.03 23.95 23.95 1,236 +0.19(+0.80%)
May 31, 2017 23.76 23.76 23.76 23.76 115 -0.22(-0.91%)
May 25, 2017 23.98 46 +0.02(+0.08%)
May 24, 2017 23.96 23.96 23.96 23.96 806 +0.28(+1.17%)
May 22, 2017 23.68 5 -0.10(-0.42%)
May 19, 2017 23.54 23.78 23.54 23.78 780 +0.64(+2.75%)
May 18, 2017 23.14 23.14 23.14 23.14 230 -0.66(-2.79%)
May 17, 2017 24.10 24.10 23.81 23.81 3,370 -0.29(-1.21%)
May 16, 2017 24.12 24.13 24.10 24.10 437 +0.36(+1.50%)
May 11, 2017 23.74 80 +0.23(+0.96%)
May 08, 2017 23.52 27 -0.17(-0.73%)
May 05, 2017 23.61 23.69 23.59 23.69 721 -0.13(-0.56%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.