Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

43.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 9.184 9.380 9.184 9.380 2,819 +0.38(+4.23%)
Aug 30, 2004 9.359 9.359 8.999 8.999 1,652 -0.46(-4.89%)
Aug 27, 2004 9.462 9.462 9.462 9.462 0 +0.00(+0.00%)
Aug 26, 2004 9.462 9.462 9.462 9.462 97 +0.15(+1.66%)
Aug 25, 2004 9.462 9.513 9.308 9.308 5,056 -0.14(-1.52%)
Aug 24, 2004 9.050 9.452 9.050 9.452 1,750 +0.01(+0.11%)
Aug 23, 2004 9.153 9.441 9.153 9.441 4,764 +0.16(+1.77%)
Aug 20, 2004 9.277 9.277 9.277 9.277 291 +0.10(+1.12%)
Aug 19, 2004 8.937 9.174 8.937 9.174 4,083 +0.33(+3.72%)
Aug 18, 2004 8.845 8.845 8.845 8.845 97 +0.14(+1.65%)
Aug 17, 2004 8.588 8.742 8.588 8.701 3,403 +0.11(+1.32%)
Aug 16, 2004 8.732 8.732 8.588 8.588 2,236 -0.11(-1.30%)
Aug 13, 2004 8.433 8.701 8.433 8.701 1,069 +0.27(+3.17%)
Aug 12, 2004 8.433 8.433 8.433 8.433 0 +0.00(+0.00%)
Aug 11, 2004 7.981 8.433 7.981 8.433 875 -0.41(-4.65%)
Aug 10, 2004 8.845 8.845 8.845 8.845 972 +0.00(+0.00%)
Aug 09, 2004 8.845 8.845 8.845 8.845 0 +0.00(+0.00%)
Aug 06, 2004 9.184 9.184 8.845 8.845 1,069 +0.19(+2.14%)
Aug 05, 2004 8.660 8.660 8.660 8.660 4,764 +0.31(+3.69%)
Aug 04, 2004 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Aug 03, 2004 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Aug 02, 2004 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Jul 30, 2004 8.351 8.351 8.351 8.351 0 +0.00(+0.00%)
Jul 29, 2004 8.351 8.351 8.351 8.351 4,861 -0.02(-0.25%)
Jul 28, 2004 8.372 8.372 8.372 8.372 0 +0.00(+0.00%)
Jul 27, 2004 8.331 8.372 8.320 8.372 7,875 +0.30(+3.69%)
Jul 26, 2004 8.073 8.073 8.073 8.073 583 -0.15(-1.88%)
Jul 23, 2004 8.228 8.228 8.228 8.228 486 -0.01(-0.12%)
Jul 22, 2004 8.238 8.238 8.238 8.238 486 -0.04(-0.50%)
Jul 21, 2004 8.279 8.279 8.279 8.279 0 +0.00(+0.00%)
Jul 20, 2004 8.279 8.279 8.279 8.279 777 +0.05(+0.62%)
Jul 19, 2004 8.639 8.639 7.981 8.228 14,973 -0.46(-5.33%)
Jul 16, 2004 8.691 8.691 8.691 8.691 0 +0.00(+0.00%)
Jul 15, 2004 8.691 8.691 8.691 8.691 0 +0.00(+0.00%)
Jul 14, 2004 8.691 8.691 8.691 8.691 0 +0.00(+0.00%)
Jul 13, 2004 8.701 8.701 8.691 8.691 1,458 +0.00(+0.00%)
Jul 12, 2004 8.701 8.701 8.691 8.691 1,944 -0.01(-0.12%)
Jul 09, 2004 8.701 8.701 8.701 8.701 0 +0.00(+0.00%)
Jul 08, 2004 8.526 8.701 8.526 8.701 3,500 +0.29(+3.42%)
Jul 07, 2004 8.413 8.413 8.413 8.413 1,944 -0.06(-0.73%)
Jul 06, 2004 8.475 8.475 8.475 8.475 0 +0.00(+0.00%)
Jul 02, 2004 8.300 8.475 8.300 8.475 388 +0.25(+3.00%)
Jul 01, 2004 8.207 8.228 8.207 8.228 1,166 +0.29(+3.63%)
Jun 30, 2004 7.940 7.940 7.940 7.940 1,944 -0.19(-2.28%)
Jun 29, 2004 8.125 8.125 8.125 8.125 486 -0.36(-4.24%)
Jun 28, 2004 8.485 8.485 8.485 8.485 1,458 +0.10(+1.23%)
Jun 25, 2004 8.536 8.536 8.382 8.382 3,889 +0.15(+1.88%)
Jun 24, 2004 8.351 8.433 8.228 8.228 3,500 -0.05(-0.62%)
Jun 23, 2004 8.279 8.289 8.279 8.279 6,903 +0.05(+0.62%)
Jun 22, 2004 8.228 8.228 8.228 8.228 972 +0.05(+0.63%)
Jun 21, 2004 8.176 8.176 8.176 8.176 972 +0.00(+0.00%)
Jun 18, 2004 8.279 8.279 8.176 8.176 972 -0.05(-0.62%)
Jun 17, 2004 8.279 8.279 8.228 8.228 4,375 +0.00(+0.00%)
Jun 16, 2004 8.228 8.228 8.228 8.228 0 +0.00(+0.00%)
Jun 15, 2004 8.228 8.228 8.228 8.228 0 +0.00(+0.00%)
Jun 14, 2004 8.228 8.228 8.228 8.228 2,916 -0.10(-1.23%)
Jun 10, 2004 8.331 8.331 8.331 8.331 0 +0.00(+0.00%)
Jun 09, 2004 8.331 8.392 8.331 8.331 3,403 -0.05(-0.61%)
Jun 08, 2004 8.310 8.485 8.125 8.382 15,848 +0.02(+0.25%)
Jun 07, 2004 8.423 8.423 8.361 8.361 21,391 -0.05(-0.61%)
Jun 04, 2004 8.413 8.485 8.413 8.413 4,375 -0.02(-0.24%)
Jun 03, 2004 8.372 8.433 8.372 8.433 4,861 +0.09(+1.11%)
Jun 02, 2004 8.433 8.536 8.279 8.341 4,667 -0.14(-1.70%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.