Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Ultra Oil & Gas 2X ETF (NY: DIG )

45.87 +1.11 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
May 28, 2004 8.896 8.896 8.896 8.896 0 +0.00(+0.00%)
May 27, 2004 8.793 8.896 8.793 8.896 4,278 +0.15(+1.76%)
May 26, 2004 8.691 8.742 8.649 8.742 1,750 -0.10(-1.16%)
May 25, 2004 8.865 8.865 8.845 8.845 1,944 -0.02(-0.23%)
May 24, 2004 8.865 8.865 8.865 8.865 194 +0.00(+0.00%)
May 21, 2004 8.742 8.865 8.228 8.865 8,556 +0.00(+0.00%)
May 20, 2004 8.372 8.865 7.919 8.865 8,070 +0.53(+6.42%)
May 19, 2004 8.588 8.588 8.331 8.331 4,375 -0.22(-2.53%)
May 18, 2004 8.547 8.547 8.547 8.547 486 -0.20(-2.24%)
May 17, 2004 8.577 8.742 8.577 8.742 1,264 +0.24(+2.78%)
May 14, 2004 8.505 8.505 8.505 8.505 194 +0.04(+0.49%)
May 13, 2004 8.485 8.742 8.464 8.464 1,166 -0.12(-1.44%)
May 12, 2004 8.721 8.721 8.588 8.588 2,916 -0.10(-1.18%)
May 11, 2004 8.228 8.691 8.125 8.691 5,056 +0.26(+3.05%)
May 10, 2004 8.433 8.433 8.433 8.433 972 -0.10(-1.20%)
May 07, 2004 8.588 8.639 8.536 8.536 4,375 -0.20(-2.24%)
May 06, 2004 8.732 8.732 8.732 8.732 972 -0.06(-0.70%)
May 05, 2004 8.793 8.793 8.793 8.793 972 +0.05(+0.59%)
May 04, 2004 8.742 8.742 8.742 8.742 680 +0.13(+1.55%)
May 03, 2004 8.680 8.680 8.608 8.608 3,792 -0.13(-1.53%)
Apr 30, 2004 8.742 8.742 8.742 8.742 0 +0.00(+0.00%)
Apr 29, 2004 8.536 8.742 8.485 8.742 3,792 +0.15(+1.80%)
Apr 28, 2004 9.050 9.050 8.588 8.588 11,376 -0.51(-5.65%)
Apr 27, 2004 9.153 9.153 9.102 9.102 2,916 -0.15(-1.67%)
Apr 26, 2004 9.256 9.256 9.256 9.256 1,944 +0.00(+0.00%)
Apr 23, 2004 9.410 9.410 9.153 9.256 7,000 -0.16(-1.75%)
Apr 22, 2004 9.277 9.421 9.277 9.421 1,652 +0.15(+1.66%)
Apr 21, 2004 9.770 9.770 9.266 9.266 10,403 -0.50(-5.16%)
Apr 20, 2004 9.770 9.770 9.770 9.770 486 +0.00(+0.00%)
Apr 19, 2004 9.770 9.770 9.770 9.770 1,944 -0.10(-1.04%)
Apr 16, 2004 9.873 9.873 9.873 9.873 583 +0.09(+0.95%)
Apr 15, 2004 9.812 9.812 9.781 9.781 1,847 +0.01(+0.11%)
Apr 14, 2004 10.09 10.09 9.770 9.770 3,111 -0.27(-2.66%)
Apr 13, 2004 10.13 10.13 10.04 10.04 3,403 -0.25(-2.40%)
Apr 12, 2004 10.28 10.28 10.28 10.28 1,944 +0.10(+1.01%)
Apr 08, 2004 10.18 10.18 10.18 10.18 1,750 +0.07(+0.71%)
Apr 07, 2004 10.13 10.13 10.11 10.11 1,750 +0.08(+0.82%)
Apr 06, 2004 10.13 10.13 9.873 10.03 16,043 -0.10(-1.02%)
Apr 05, 2004 10.08 10.27 10.08 10.13 3,403 -0.01(-0.10%)
Apr 02, 2004 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Apr 01, 2004 10.14 10.14 10.14 10.14 2,916 -0.04(-0.40%)
Mar 31, 2004 10.28 10.28 10.18 10.18 680 +0.00(+0.00%)
Mar 30, 2004 10.22 10.28 10.18 10.18 6,222 -0.10(-1.00%)
Mar 29, 2004 10.28 10.28 10.28 10.28 3,889 +0.00(+0.00%)
Mar 26, 2004 10.13 10.28 10.13 10.28 13,418 +0.31(+3.09%)
Mar 25, 2004 9.956 10.03 9.956 9.976 4,278 -0.11(-1.12%)
Mar 24, 2004 10.09 10.09 10.09 10.09 1,944 +0.08(+0.82%)
Mar 23, 2004 10.02 10.02 10.01 10.01 2,916 -0.12(-1.22%)
Mar 22, 2004 10.18 10.18 10.13 10.13 7,778 +0.10(+1.03%)
Mar 19, 2004 10.03 10.04 10.03 10.03 1,944 -0.10(-1.02%)
Mar 18, 2004 10.04 10.13 10.04 10.13 1,652 +0.15(+1.55%)
Mar 17, 2004 9.873 9.976 9.770 9.976 2,430 +0.07(+0.73%)
Mar 16, 2004 9.976 10.13 9.904 9.904 4,375 -0.12(-1.23%)
Mar 15, 2004 10.03 10.03 10.03 10.03 1,944 -0.05(-0.51%)
Mar 12, 2004 10.17 10.17 10.08 10.08 680 -0.21(-2.00%)
Mar 11, 2004 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Mar 10, 2004 10.34 10.34 10.23 10.28 9,042 +0.00(+0.00%)
Mar 09, 2004 10.28 10.28 10.27 10.28 4,472 +0.03(+0.30%)
Mar 08, 2004 10.25 10.25 10.25 10.25 680 -0.03(-0.30%)
Mar 05, 2004 10.24 10.39 10.24 10.28 4,958 +0.05(+0.50%)
Mar 04, 2004 10.23 10.23 10.23 10.23 194 +0.05(+0.50%)
Mar 03, 2004 10.29 10.29 10.18 10.18 3,986 -0.10(-1.00%)
Mar 02, 2004 10.33 10.33 10.28 10.28 2,430 -0.03(-0.30%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.