Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jul 29, 2005 9.976 9.976 9.976 9.976 388 -0.12(-1.22%)
Jul 28, 2005 10.10 10.10 10.10 10.10 291 -0.08(-0.81%)
Jul 27, 2005 10.13 10.23 10.13 10.18 1,458 +0.00(+0.00%)
Jul 26, 2005 10.18 10.18 10.18 10.18 194 -0.04(-0.40%)
Jul 25, 2005 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Jul 22, 2005 10.11 10.28 10.11 10.22 7,681 +0.11(+1.12%)
Jul 21, 2005 9.956 10.11 9.956 10.11 2,041 +0.17(+1.76%)
Jul 20, 2005 9.966 9.966 9.935 9.935 2,236 +0.10(+1.05%)
Jul 19, 2005 9.925 9.925 9.832 9.832 1,750 -0.40(-3.92%)
Jul 18, 2005 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Jul 15, 2005 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Jul 14, 2005 10.35 10.35 10.23 10.23 21,293 -0.15(-1.49%)
Jul 13, 2005 10.40 10.40 10.39 10.39 1,555 +0.02(+0.20%)
Jul 12, 2005 10.37 10.37 10.37 10.37 972 +0.03(+0.30%)
Jul 11, 2005 10.27 10.34 10.27 10.34 13,806 +0.21(+2.03%)
Jul 08, 2005 10.14 10.14 10.13 10.13 972 +0.00(+0.00%)
Jul 07, 2005 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Jul 06, 2005 10.13 10.13 10.13 10.13 777 -0.15(-1.50%)
Jul 05, 2005 10.29 10.29 10.28 10.28 10,695 -0.03(-0.30%)
Jul 01, 2005 10.32 10.32 10.32 10.32 972 -0.08(-0.79%)
Jun 30, 2005 10.39 10.40 10.39 10.40 1,264 +0.04(+0.40%)
Jun 29, 2005 10.21 10.36 10.21 10.36 5,931 +0.23(+2.23%)
Jun 28, 2005 10.22 10.22 10.13 10.13 1,555 -0.07(-0.71%)
Jun 27, 2005 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jun 24, 2005 10.20 10.20 10.20 10.20 194 -0.02(-0.20%)
Jun 23, 2005 10.23 10.23 10.22 10.22 2,430 +0.04(+0.40%)
Jun 22, 2005 10.18 10.18 10.18 10.18 3,208 -0.15(-1.49%)
Jun 21, 2005 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Jun 20, 2005 10.44 10.44 10.34 10.34 1,944 +0.05(+0.50%)
Jun 17, 2005 10.28 10.28 10.28 10.28 4,861 +0.14(+1.42%)
Jun 16, 2005 10.03 10.14 10.03 10.14 3,111 +0.35(+3.57%)
Jun 15, 2005 9.791 9.791 9.791 9.791 486 +0.06(+0.63%)
Jun 14, 2005 9.729 9.729 9.729 9.729 0 +0.00(+0.00%)
Jun 13, 2005 9.729 9.729 9.729 9.729 972 +0.07(+0.75%)
Jun 10, 2005 9.657 9.657 9.657 9.657 3,305 +0.14(+1.51%)
Jun 09, 2005 9.513 9.513 9.513 9.513 0 +0.00(+0.00%)
Jun 08, 2005 9.513 9.513 9.513 9.513 972 -0.05(-0.54%)
Jun 07, 2005 9.678 9.678 9.565 9.565 15,265 -0.12(-1.27%)
Jun 06, 2005 9.688 9.688 9.688 9.688 97 +0.00(+0.00%)
Jun 03, 2005 9.688 9.688 9.688 9.688 0 +0.00(+0.00%)
Jun 02, 2005 9.770 9.770 9.688 9.688 1,944 +0.13(+1.40%)
Jun 01, 2005 9.554 9.554 9.554 9.554 972 +0.20(+2.09%)
May 31, 2005 9.308 9.359 9.308 9.359 1,264 +0.05(+0.55%)
May 27, 2005 9.287 9.308 9.287 9.308 1,069 +0.10(+1.12%)
May 26, 2005 9.225 9.225 9.205 9.205 4,861 +0.04(+0.45%)
May 25, 2005 9.153 9.164 9.153 9.164 1,264 +0.06(+0.68%)
May 24, 2005 8.979 9.102 8.979 9.102 4,278 +0.25(+2.79%)
May 23, 2005 8.845 8.855 8.845 8.855 2,430 -0.19(-2.05%)
May 20, 2005 9.040 9.040 9.040 9.040 972 +0.14(+1.62%)
May 19, 2005 8.845 8.896 8.845 8.896 2,333 +0.08(+0.93%)
May 18, 2005 8.793 8.814 8.793 8.814 3,111 +0.21(+2.39%)
May 17, 2005 8.680 8.680 8.608 8.608 1,944 -0.08(-0.95%)
May 16, 2005 8.752 8.752 8.691 8.691 4,375 -0.15(-1.74%)
May 13, 2005 8.855 8.855 8.845 8.845 12,445 +0.00(+0.00%)
May 12, 2005 9.153 9.153 8.845 8.845 5,250 -0.41(-4.44%)
May 11, 2005 9.513 9.513 9.256 9.256 4,375 -0.28(-2.91%)
May 10, 2005 9.544 9.544 9.534 9.534 972 +0.05(+0.54%)
May 09, 2005 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
May 06, 2005 9.482 9.482 9.482 9.482 291 +0.00(+0.00%)
May 05, 2005 9.482 9.482 9.482 9.482 2,236 +0.02(+0.22%)
May 04, 2005 9.308 9.462 9.308 9.462 2,041 +0.33(+3.60%)
May 03, 2005 9.133 9.133 9.133 9.133 194 +0.03(+0.34%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.