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 (%)
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%)
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.