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 12, 2019 23.86 23.86 23.86 0 -0.63(-2.59%)
Nov 11, 2019 24.42 24.50 24.42 24.50 10,743 +0.30(+1.26%)
Nov 08, 2019 24.22 24.22 24.20 24.20 800 -0.24(-0.98%)
Nov 07, 2019 24.47 24.47 24.43 24.43 181 +0.14(+0.59%)
Nov 06, 2019 24.26 24.29 24.26 24.29 1,000 -0.09(-0.35%)
Nov 05, 2019 24.38 24.38 24.38 24.38 0 +0.06(+0.26%)
Nov 04, 2019 24.31 24.31 24.31 24.31 9 +0.15(+0.62%)
Nov 01, 2019 24.16 24.16 24.16 24.16 100 +0.33(+1.36%)
Oct 31, 2019 23.84 23.84 23.84 23.84 0 -0.02(-0.08%)
Oct 30, 2019 23.86 23.86 23.86 23.86 0 -0.12(-0.51%)
Oct 29, 2019 23.99 23.99 23.98 23.98 100 -0.16(-0.66%)
Oct 28, 2019 24.11 24.20 24.11 24.14 551 +0.12(+0.49%)
Oct 25, 2019 24.02 24.02 24.02 24.02 200 +0.08(+0.31%)
Oct 24, 2019 23.94 23.94 23.94 23.94 342 +0.04(+0.18%)
Oct 23, 2019 23.90 23.90 23.90 23.90 102 +0.04(+0.18%)
Oct 22, 2019 23.86 23.86 23.86 23.86 180 +0.09(+0.36%)
Oct 21, 2019 23.77 23.77 23.77 23.77 77 +0.11(+0.48%)
Oct 18, 2019 23.66 23.66 23.66 23.66 200 -0.00(-0.02%)
Oct 17, 2019 23.67 23.67 23.67 23.67 292 +0.11(+0.45%)
Oct 16, 2019 23.56 23.56 23.56 23.56 505 +0.07(+0.31%)
Oct 15, 2019 23.50 23.50 23.49 23.49 2,966 +0.10(+0.43%)
Oct 14, 2019 23.39 23.39 23.39 23.39 125 -0.13(-0.56%)
Oct 11, 2019 23.55 23.55 23.52 23.52 500 +0.31(+1.34%)
Oct 10, 2019 23.21 23.21 23.21 23.21 5 +0.22(+0.96%)
Oct 09, 2019 22.99 22.99 22.99 22.99 102 +0.09(+0.37%)
Oct 08, 2019 22.96 22.96 22.90 22.90 435 -0.14(-0.59%)
Oct 07, 2019 23.20 23.20 23.04 23.04 342 -0.24(-1.05%)
Oct 04, 2019 23.28 23.28 23.28 23.28 0 +0.25(+1.10%)
Oct 03, 2019 23.03 23.03 23.03 23.03 140 +0.16(+0.72%)
Oct 02, 2019 22.87 22.87 22.87 22.87 0 -0.06(-0.28%)
Oct 01, 2019 22.99 22.99 22.93 22.93 2,838 -0.16(-0.69%)
Sep 30, 2019 23.09 23.09 23.09 23.09 129 +0.07(+0.33%)
Sep 27, 2019 23.02 23.02 22.55 23.02 1,400 -0.18(-0.80%)
Sep 26, 2019 23.20 23.20 23.20 23.20 120 -0.01(-0.04%)
Sep 25, 2019 23.21 23.21 23.21 23.21 181 -0.07(-0.30%)
Sep 24, 2019 23.28 23.28 23.28 23.28 2 -0.11(-0.47%)
Sep 23, 2019 23.45 23.45 23.39 23.39 1,101 +0.01(+0.04%)
Sep 20, 2019 23.38 23.38 23.38 23.38 200 +0.02(+0.08%)
Sep 19, 2019 23.36 23.36 23.36 23.36 102 -0.18(-0.75%)
Sep 18, 2019 23.54 23.54 23.54 23.54 101 -0.07(-0.29%)
Sep 17, 2019 23.52 23.61 23.51 23.61 975 -0.03(-0.12%)
Sep 16, 2019 23.64 23.64 23.64 23.64 101 -0.06(-0.25%)
Sep 13, 2019 23.80 23.80 23.70 23.70 203 +0.13(+0.54%)
Sep 12, 2019 23.57 23.57 23.57 23.57 101 +0.13(+0.54%)
Sep 11, 2019 23.51 23.51 23.44 23.44 310 +0.16(+0.68%)
Sep 10, 2019 23.32 23.32 23.28 23.28 219 +0.03(+0.13%)
Sep 09, 2019 23.25 23.25 23.25 23.25 101 +0.04(+0.17%)
Sep 06, 2019 23.21 23.21 23.21 23.21 101 +0.08(+0.34%)
Sep 05, 2019 23.14 23.14 23.14 23.14 107 +0.09(+0.39%)
Sep 04, 2019 23.05 23.05 23.05 23.05 123 +0.38(+1.68%)
Sep 03, 2019 22.66 22.66 22.66 22.66 140 -0.09(-0.39%)
Aug 30, 2019 22.75 22.75 22.75 22.75 101 +0.19(+0.83%)
Aug 29, 2019 22.57 22.57 22.57 22.57 106 +0.25(+1.10%)
Aug 28, 2019 22.32 22.32 22.32 22.32 101 +0.07(+0.31%)
Aug 27, 2019 22.35 22.35 22.25 22.25 689 +0.06(+0.26%)
Aug 26, 2019 22.15 22.33 22.15 22.19 996 +0.05(+0.20%)
Aug 23, 2019 22.15 22.15 22.15 22.15 0 -0.29(-1.30%)
Aug 22, 2019 22.44 22.44 22.44 22.44 0 -0.16(-0.71%)
Aug 21, 2019 22.65 22.66 22.56 22.60 2,647 +0.17(+0.77%)
Aug 20, 2019 22.24 22.47 22.24 22.43 342 +0.01(+0.06%)
Aug 19, 2019 22.48 22.48 22.41 22.41 142 +0.02(+0.08%)
Aug 16, 2019 22.40 22.40 22.40 22.40 101 +0.24(+1.07%)
Aug 15, 2019 22.16 22.16 22.16 22.16 20 +0.11(+0.48%)
Aug 14, 2019 22.26 22.26 22.05 22.05 8,239 -0.62(-2.72%)
Aug 13, 2019 22.67 22.67 22.67 22.67 40 +0.19(+0.84%)
Aug 12, 2019 22.48 22.48 22.48 22.48 57 -0.28(-1.21%)
Aug 09, 2019 22.76 22.76 22.76 22.76 101 -0.20(-0.85%)
Aug 08, 2019 22.95 22.95 22.95 22.95 0 +0.27(+1.19%)
Aug 07, 2019 22.68 22.68 22.68 22.68 3 +0.06(+0.28%)
Aug 06, 2019 22.56 22.62 22.56 22.62 262 +0.29(+1.29%)
Aug 05, 2019 22.33 22.33 22.33 22.33 0 +0.00(+0.00%)
Aug 02, 2019 22.33 22.33 22.33 22.33 0 -0.80(-3.44%)
Aug 01, 2019 23.53 23.63 23.13 23.13 617 -0.38(-1.61%)
Jul 31, 2019 23.50 23.50 23.50 23.50 60 -0.20(-0.86%)
Jul 30, 2019 23.71 23.71 23.71 23.71 0 -0.15(-0.62%)
Jul 29, 2019 23.86 23.86 23.86 23.86 38 +0.02(+0.07%)
Jul 26, 2019 23.84 23.84 23.84 23.84 101 -0.02(-0.09%)
Jul 25, 2019 23.86 23.86 23.86 23.86 483 -0.17(-0.72%)
Jul 24, 2019 24.03 24.03 24.03 24.03 0 -0.01(-0.04%)
Jul 23, 2019 24.05 24.05 24.01 24.05 349 -0.05(-0.22%)
Jul 22, 2019 24.10 24.10 24.10 24.10 0 -0.08(-0.33%)
Jul 19, 2019 24.18 24.18 24.18 24.18 101 -0.12(-0.48%)
Jul 18, 2019 24.27 24.29 24.27 24.29 292 +0.11(+0.45%)
Jul 17, 2019 24.19 24.19 24.19 24.19 2 -0.01(-0.05%)
Jul 16, 2019 24.20 24.20 24.20 24.20 6 -0.06(-0.26%)
Jul 15, 2019 24.26 24.26 24.26 24.26 1 +0.08(+0.31%)
Jul 12, 2019 24.20 24.20 24.19 24.19 101 -0.03(-0.13%)
Jul 11, 2019 24.28 24.28 24.22 24.22 732 -0.02(-0.07%)
Jul 10, 2019 24.24 24.24 24.24 24.24 4 +0.22(+0.93%)
Jul 09, 2019 24.05 24.06 24.01 24.01 1,996 -0.08(-0.33%)
Jul 08, 2019 24.09 24.09 24.09 24.09 20 -0.09(-0.36%)
Jul 05, 2019 24.18 24.18 24.18 24.18 101 -0.07(-0.29%)
Jul 03, 2019 24.26 24.26 24.25 24.25 101 +0.03(+0.13%)
Jul 02, 2019 24.22 24.22 24.22 24.22 1 -0.05(-0.22%)
Jul 01, 2019 24.24 24.27 24.24 24.27 201 +0.18(+0.77%)
Jun 28, 2019 24.09 24.09 24.09 24.09 101 -0.01(-0.06%)
Jun 27, 2019 24.10 24.10 24.10 24.10 5 +0.11(+0.44%)
Jun 26, 2019 23.99 23.99 23.99 23.99 1 +0.16(+0.69%)
Jun 25, 2019 23.98 23.98 23.83 23.83 149 -0.17(-0.71%)
Jun 24, 2019 24.02 24.02 24.00 24.00 373 +0.03(+0.11%)
Jun 21, 2019 23.97 23.97 23.92 23.97 2,269 -0.11(-0.44%)
Jun 20, 2019 24.04 24.08 24.04 24.08 183 +0.22(+0.91%)
Jun 19, 2019 23.69 23.86 23.69 23.86 213 +0.18(+0.78%)
Jun 18, 2019 23.68 23.68 23.68 23.68 158 +0.38(+1.61%)
Jun 17, 2019 23.30 23.30 23.30 23.30 41 -0.00(-0.00%)
Jun 14, 2019 23.30 23.30 23.30 23.30 103 -0.13(-0.55%)
Jun 13, 2019 23.43 23.43 23.43 23.43 133 -0.06(-0.24%)
Jun 12, 2019 23.49 23.49 23.49 23.49 38 -0.15(-0.65%)
Jun 11, 2019 23.64 23.64 23.64 23.64 0 +0.19(+0.80%)
Jun 10, 2019 23.49 23.49 23.45 23.45 719 +0.18(+0.79%)
Jun 07, 2019 23.27 23.27 23.27 23.27 103 +0.10(+0.45%)
Jun 06, 2019 23.17 23.17 23.17 23.17 4 +0.02(+0.10%)
Jun 05, 2019 23.16 23.16 23.14 23.14 144 -0.07(-0.30%)
Jun 04, 2019 23.21 23.21 23.21 23.21 8 -0.04(-0.19%)
Jun 03, 2019 23.26 23.26 23.26 23.26 94 +0.15(+0.65%)
May 31, 2019 23.09 23.11 23.09 23.11 103 +0.13(+0.59%)
May 30, 2019 22.97 22.97 22.97 22.97 2 +0.39(+1.73%)
May 29, 2019 22.58 22.58 22.58 52 +0.00(+0.00%)
May 28, 2019 22.58 22.58 22.58 22.58 3 +0.05(+0.21%)
May 24, 2019 22.51 22.57 22.50 22.54 722 -0.20(-0.86%)
May 23, 2019 22.73 22.73 22.73 0 +0.00(+0.00%)
May 22, 2019 22.73 22.73 22.73 22.73 0 -0.06(-0.26%)
May 21, 2019 22.79 22.79 22.79 22.79 1 +0.17(+0.75%)
May 20, 2019 22.62 22.62 22.62 22.62 108 +0.02(+0.09%)
May 17, 2019 22.60 22.60 22.60 22.60 103 -0.28(-1.23%)
May 16, 2019 23.01 23.01 22.88 22.88 281 +0.06(+0.26%)
May 15, 2019 22.82 22.82 22.82 22.82 85 -0.08(-0.33%)
May 14, 2019 22.87 22.90 22.87 22.90 187 +0.29(+1.30%)
May 13, 2019 22.60 22.60 22.60 22.60 87 -0.69(-2.96%)
May 10, 2019 23.33 23.33 23.29 23.29 13,823 +0.12(+0.50%)
May 09, 2019 22.35 23.18 22.33 23.18 17,854 -0.24(-1.01%)
May 08, 2019 23.46 23.46 23.41 23.41 625 -0.07(-0.31%)
May 07, 2019 23.43 23.49 23.43 23.49 700 -0.24(-1.02%)
May 06, 2019 23.73 23.73 23.73 23.73 135 -0.37(-1.53%)
May 03, 2019 24.10 24.10 24.10 24.10 0 +0.28(+1.18%)
May 02, 2019 23.82 23.82 23.82 23.82 8 -0.06(-0.25%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.