Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2017 25.49 25.49 25.28 25.28 345 -0.04(-0.14%)
Nov 29, 2017 25.44 25.44 25.31 25.31 742 -0.17(-0.66%)
Nov 28, 2017 25.29 25.65 25.29 25.48 6,851 +0.28(+1.09%)
Nov 27, 2017 25.26 25.26 25.18 25.21 777 -0.12(-0.49%)
Nov 22, 2017 25.33 25.33 25.33 15 +0.05(+0.21%)
Nov 21, 2017 25.17 25.28 25.17 25.28 7,340 +0.37(+1.50%)
Nov 20, 2017 24.97 24.97 24.84 24.91 1,191 -0.02(-0.07%)
Nov 17, 2017 24.92 24.92 24.92 24.92 2,248 +0.08(+0.34%)
Nov 16, 2017 24.84 24.84 24.84 24.84 184 +0.20(+0.81%)
Nov 15, 2017 24.64 24.64 24.64 24.64 510 -0.22(-0.89%)
Nov 14, 2017 24.87 24.87 24.86 24.86 650 -0.20(-0.81%)
Nov 10, 2017 25.07 25.07 25.07 181 -0.09(-0.35%)
Nov 09, 2017 25.15 25.15 25.15 25.15 609 -0.20(-0.77%)
Nov 06, 2017 25.35 25.35 25.35 119 +0.14(+0.56%)
Nov 03, 2017 25.20 25.21 25.16 25.21 2,471 -0.10(-0.39%)
Nov 02, 2017 25.27 25.30 25.27 25.30 502 +0.00(+0.00%)
Nov 01, 2017 25.31 25.31 25.30 25.30 1,243 +0.08(+0.32%)
Oct 31, 2017 25.16 25.22 25.16 25.22 646 +0.10(+0.38%)
Oct 30, 2017 25.15 25.17 25.10 25.13 48,541 -0.04(-0.18%)
Oct 27, 2017 25.19 25.19 25.17 25.17 358 +0.09(+0.37%)
Oct 25, 2017 25.08 25.08 25.08 5 -0.12(-0.47%)
Oct 24, 2017 25.25 25.29 25.20 25.20 2,202 +0.04(+0.14%)
Oct 23, 2017 25.29 25.29 25.16 25.16 1,225 -0.16(-0.63%)
Oct 20, 2017 25.38 25.38 25.30 25.32 1,464 +0.00(+0.00%)
Oct 19, 2017 25.27 25.33 25.27 25.32 341 -0.21(-0.83%)
Oct 18, 2017 25.57 25.57 25.54 25.54 475 +0.03(+0.10%)
Oct 17, 2017 25.51 25.52 25.49 25.51 1,816 -0.12(-0.48%)
Oct 16, 2017 25.72 25.72 25.63 25.63 226 +0.23(+0.91%)
Oct 12, 2017 25.40 25.40 25.40 0 -0.04(-0.17%)
Oct 11, 2017 25.51 25.51 25.41 25.45 2,053 +0.12(+0.46%)
Oct 10, 2017 25.44 25.44 25.33 25.33 451 +0.11(+0.42%)
Oct 09, 2017 25.14 25.23 25.14 25.23 1,009 -0.02(-0.07%)
Oct 06, 2017 25.14 25.24 25.14 25.24 764 -0.09(-0.35%)
Oct 05, 2017 25.33 25.33 25.33 25.33 932 +0.08(+0.32%)
Oct 04, 2017 25.21 25.27 25.15 25.25 5,986 +0.12(+0.48%)
Oct 03, 2017 25.07 25.13 25.07 25.13 1,835 +0.35(+1.41%)
Oct 02, 2017 24.86 25.05 24.78 24.78 120,754 -0.08(-0.32%)
Sep 29, 2017 24.83 24.86 24.75 24.86 71,994 +0.16(+0.65%)
Sep 28, 2017 24.70 24.70 24.67 24.70 1,103 -0.02(-0.07%)
Sep 27, 2017 24.75 24.77 24.70 24.72 16,392 -0.28(-1.14%)
Sep 26, 2017 25.00 25.00 25.00 25.00 165 +0.04(+0.18%)
Sep 25, 2017 25.04 25.04 24.96 24.96 460 -0.38(-1.51%)
Sep 22, 2017 25.36 25.37 25.32 25.34 39,939 -0.17(-0.66%)
Sep 21, 2017 25.61 25.61 25.51 25.51 2,806 -0.07(-0.28%)
Sep 20, 2017 25.68 25.76 25.32 25.58 236,533 -0.13(-0.51%)
Sep 19, 2017 25.65 25.74 25.65 25.71 927 -0.07(-0.27%)
Sep 18, 2017 25.78 25.78 25.78 25.78 210 +0.11(+0.44%)
Sep 08, 2017 25.67 25.67 25.67 0 -0.01(-0.06%)
Sep 06, 2017 25.68 5 +0.01(+0.05%)
Sep 01, 2017 25.67 3 +0.27(+1.07%)
Aug 29, 2017 25.40 25.40 25.40 0 +0.30(+1.18%)
Aug 23, 2017 25.10 25.10 25.10 0 +0.41(+1.66%)
Aug 17, 2017 24.69 8 -0.26(-1.05%)
Aug 09, 2017 24.95 66 -0.11(-0.45%)
Aug 02, 2017 25.07 2 +0.20(+0.81%)
Aug 01, 2017 24.88 24.88 24.87 24.87 476 -0.08(-0.32%)
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%)
May 01, 2017 23.82 67 +0.18(+0.74%)
Apr 27, 2017 23.65 161 -0.15(-0.62%)
Apr 25, 2017 23.79 104 +0.20(+0.85%)
Apr 24, 2017 23.59 23.59 23.59 23.59 188 +0.26(+1.12%)
Apr 21, 2017 23.29 23.33 23.29 23.33 1,273 -0.03(-0.11%)
Apr 20, 2017 23.36 23.36 23.36 23.36 364 -0.07(-0.30%)
Apr 18, 2017 23.43 23.43 23.43 0 +0.00(+0.00%)
Apr 12, 2017 23.43 23.43 23.43 0 +0.13(+0.56%)
Apr 10, 2017 23.30 23.30 23.30 0 -0.07(-0.30%)
Apr 07, 2017 23.37 23.37 23.37 23.37 148 -0.13(-0.55%)
Apr 06, 2017 23.45 23.50 23.45 23.50 576 -0.09(-0.37%)
Apr 05, 2017 23.59 23.59 23.59 23.59 1,664 -0.02(-0.07%)
Apr 04, 2017 23.53 23.61 23.53 23.60 3,502 +0.09(+0.37%)
Apr 03, 2017 23.51 23.55 23.51 23.52 1,146 +0.04(+0.18%)
Mar 31, 2017 23.42 23.47 23.42 23.47 1,336 -0.17(-0.73%)
Mar 30, 2017 23.71 23.71 23.65 23.65 1,041 -0.13(-0.55%)
Mar 28, 2017 23.78 80 -0.05(-0.22%)
Mar 27, 2017 23.74 23.83 23.74 23.83 11,236 -0.07(-0.29%)
Mar 24, 2017 23.85 23.95 23.82 23.90 463 +0.03(+0.14%)
Mar 23, 2017 23.80 23.90 23.80 23.86 3,178 -0.01(-0.03%)
Mar 22, 2017 23.83 23.88 23.83 23.87 8,563 +0.10(+0.43%)
Mar 21, 2017 24.06 24.06 23.77 23.77 1,646 -0.20(-0.83%)
Mar 20, 2017 23.97 23.97 23.97 23.97 126 +0.23(+0.96%)
Mar 16, 2017 23.74 1 +0.21(+0.88%)
Mar 15, 2017 23.07 23.53 23.07 23.53 1,888 +0.50(+2.15%)
Mar 14, 2017 23.04 23.04 23.04 23.04 804 +0.03(+0.11%)
Mar 13, 2017 22.97 23.01 22.96 23.01 1,786 +0.18(+0.80%)
Mar 10, 2017 22.83 22.83 22.83 22.83 132 -0.12(-0.53%)
Mar 08, 2017 22.95 379 -0.18(-0.79%)
Mar 07, 2017 23.14 23.14 23.14 23.14 2,074 -0.00(-0.02%)
Mar 06, 2017 23.09 23.14 23.03 23.14 295,468 -0.05(-0.21%)
Feb 27, 2017 23.19 23.19 23.19 0 -0.10(-0.41%)
Feb 24, 2017 23.28 23.28 23.28 23.28 144 -0.08(-0.33%)
Feb 22, 2017 23.36 126 +0.10(+0.45%)
Feb 21, 2017 23.23 23.27 23.22 23.26 3,039 +0.09(+0.37%)
Feb 17, 2017 23.17 23.17 23.17 0 -0.08(-0.34%)
Feb 14, 2017 23.25 57 +0.07(+0.30%)
Feb 13, 2017 23.12 23.18 23.12 23.18 2,035 +0.19(+0.82%)
Feb 10, 2017 22.96 23.00 22.96 22.99 2,562 +0.17(+0.73%)
Feb 09, 2017 22.83 22.85 22.81 22.82 1,241 +0.16(+0.71%)
Feb 08, 2017 22.68 22.68 22.66 22.66 1,426 +0.11(+0.47%)
Feb 07, 2017 22.57 22.57 22.55 22.55 744 -0.08(-0.34%)
Feb 06, 2017 22.64 22.64 22.62 22.63 864 -0.14(-0.61%)
Feb 03, 2017 22.76 22.77 22.76 22.77 1,209 +0.23(+1.00%)
Feb 02, 2017 22.53 22.54 22.53 22.54 2,277 +0.13(+0.59%)
Feb 01, 2017 22.41 22.41 22.41 22.41 488 +0.08(+0.36%)
Jan 31, 2017 22.34 22.34 22.33 22.33 401 -0.00(-0.01%)
Jan 30, 2017 22.31 22.33 22.31 22.33 371 -0.19(-0.83%)
Jan 27, 2017 22.49 22.52 22.48 22.52 10,256 -0.08(-0.35%)
Jan 26, 2017 22.56 22.60 22.54 22.60 376 +0.10(+0.42%)
Jan 25, 2017 22.50 22.50 22.50 22.50 101,227 +0.05(+0.23%)
Jan 24, 2017 22.41 22.45 22.41 22.45 637 +0.28(+1.24%)
Jan 23, 2017 22.20 22.20 22.17 22.17 586 +0.21(+0.97%)
Jan 20, 2017 21.95 21.96 21.95 21.96 276 +0.02(+0.10%)
Jan 19, 2017 22.01 22.01 21.94 21.94 795 -0.09(-0.42%)
Jan 18, 2017 22.12 22.15 22.01 22.03 4,550 -0.35(-1.57%)
Jan 17, 2017 22.14 22.38 22.10 22.38 4,792 +0.29(+1.30%)
Jan 12, 2017 22.10 22.10 22.10 0 +0.31(+1.41%)
Jan 11, 2017 21.70 21.84 21.70 21.79 618 -0.00(-0.02%)
Jan 10, 2017 21.78 22.06 21.78 21.79 17,974 -0.02(-0.10%)
Jan 05, 2017 21.82 139 +0.12(+0.56%)
Jan 04, 2017 21.69 21.69 21.69 21.69 248 +0.16(+0.77%)
Jan 03, 2017 21.53 21.53 21.53 21.53 115 +0.11(+0.53%)
Dec 29, 2016 21.42 21.42 21.42 0 +0.38(+1.81%)
Dec 28, 2016 21.04 21.04 21.04 21.04 637 +0.23(+1.13%)
Dec 23, 2016 20.80 4 -0.11(-0.54%)
Dec 22, 2016 20.91 20.91 20.91 20.91 115 -0.16(-0.75%)
Dec 21, 2016 21.08 21.08 21.07 21.07 255 +0.03(+0.14%)
Dec 19, 2016 21.04 61 -0.14(-0.65%)
Dec 16, 2016 21.18 21.18 21.18 21.18 398 -0.03(-0.16%)
Dec 15, 2016 21.21 21.21 21.21 21.21 115 -0.26(-1.22%)
Dec 12, 2016 21.48 21.48 21.48 0 -1.12(-4.94%)
Dec 08, 2016 22.59 22.59 22.59 0 +1.13(+5.28%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.