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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices