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

Ultrashort Bloomberg Crude Oil -2X ETF (NY: SCO )

17.00 +0.45 (+2.72%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Jan 31, 2014 321.50 322.00 315.30 321.30 189,084 +2.90(+0.91%)
Jan 30, 2014 315.40 318.50 314.20 318.40 181,997 -4.00(-1.24%)
Jan 29, 2014 327.80 328.40 319.70 322.40 196,570 -0.70(-0.22%)
Jan 28, 2014 325.50 325.50 320.10 323.10 138,922 -9.50(-2.86%)
Jan 27, 2014 326.30 337.00 325.00 332.60 208,482 +6.70(+2.06%)
Jan 24, 2014 322.30 329.90 322.15 325.90 129,113 +2.60(+0.80%)
Jan 23, 2014 324.20 326.20 319.60 323.30 190,422 -3.10(-0.95%)
Jan 22, 2014 333.80 334.30 325.90 326.40 172,765 -11.30(-3.35%)
Jan 21, 2014 337.90 343.00 336.80 337.70 135,916 -6.80(-1.97%)
Jan 17, 2014 340.90 344.50 344.50 344.50 68,370 -0.70(-0.20%)
Jan 16, 2014 344.80 348.50 343.50 345.20 70,469 +2.60(+0.76%)
Jan 15, 2014 358.00 353.10 340.60 342.60 195,527 -15.40(-4.30%)
Jan 14, 2014 358.40 360.70 353.70 358.00 139,619 -5.10(-1.40%)
Jan 13, 2014 358.90 364.90 357.70 363.10 127,972 +8.20(+2.31%)
Jan 10, 2014 356.30 360.60 352.70 354.90 219,765 -2.40(-0.67%)
Jan 09, 2014 355.20 366.40 355.10 357.30 359,757 +1.10(+0.31%)
Jan 08, 2014 348.30 358.70 347.90 356.20 175,618 +9.00(+2.59%)
Jan 07, 2014 349.80 350.40 344.50 347.20 138,450 -0.90(-0.26%)
Jan 06, 2014 346.90 351.90 344.92 348.10 182,117 +3.90(+1.13%)
Jan 03, 2014 337.30 346.80 337.10 344.20 201,911 +9.10(+2.72%)
Jan 02, 2014 326.50 336.50 326.50 335.10 231,889 +19.30(+6.11%)
Dec 31, 2013 316.60 315.80 315.80 315.80 83,570 +3.60(+1.15%)
Dec 30, 2013 308.10 312.80 307.10 312.20 75,503 +5.20(+1.69%)
Dec 27, 2013 307.10 307.80 303.60 307.00 97,236 -3.50(-1.13%)
Dec 26, 2013 311.70 312.70 310.00 310.50 64,067 -2.50(-0.80%)
Dec 24, 2013 314.00 314.00 312.30 313.00 17,860 -3.00(-0.95%)
Dec 23, 2013 315.10 316.92 314.00 316.00 51,666 +1.20(+0.38%)
Dec 20, 2013 315.60 318.30 313.00 314.80 91,052 -2.70(-0.85%)
Dec 19, 2013 319.00 319.70 313.10 317.50 152,371 -6.20(-1.92%)
Dec 18, 2013 323.20 325.70 321.10 323.70 155,949 -2.80(-0.86%)
Dec 17, 2013 323.20 326.90 321.40 326.50 74,488 +1.80(+0.55%)
Dec 16, 2013 325.20 325.70 322.10 324.70 101,895 -5.30(-1.61%)
Dec 13, 2013 328.10 331.20 326.60 330.00 130,993 +5.80(+1.79%)
Dec 12, 2013 321.10 324.38 320.80 324.20 93,221 +0.30(+0.09%)
Dec 11, 2013 320.40 325.50 318.70 323.90 150,305 +6.20(+1.95%)
Dec 10, 2013 318.20 322.60 317.30 317.70 170,054 -7.40(-2.28%)
Dec 09, 2013 321.50 325.40 321.50 325.10 100,141 +2.30(+0.71%)
Dec 06, 2013 325.00 326.00 322.10 322.80 105,335 -2.10(-0.65%)
Dec 05, 2013 325.00 325.60 320.60 324.90 172,016 -0.90(-0.28%)
Dec 04, 2013 328.40 332.00 323.30 325.80 303,363 -7.30(-2.19%)
Dec 03, 2013 347.50 347.90 332.90 333.10 326,455 -17.30(-4.94%)
Dec 02, 2013 355.00 355.70 348.40 350.40 310,179 -4.70(-1.32%)
Nov 29, 2013 358.00 358.10 349.70 355.10 118,317 -6.00(-1.66%)
Nov 27, 2013 361.30 366.10 360.20 361.10 350,810 +10.40(+2.97%)
Nov 26, 2013 349.00 352.90 347.30 350.70 194,653 +2.50(+0.72%)
Nov 25, 2013 351.80 352.80 346.20 348.20 311,855 +4.20(+1.22%)
Nov 22, 2013 342.60 349.13 340.60 344.00 218,681 +2.50(+0.73%)
Nov 21, 2013 345.60 348.60 338.10 341.50 216,893 -10.70(-3.04%)
Nov 20, 2013 349.20 355.50 347.30 352.20 170,467 +1.60(+0.46%)
Nov 19, 2013 351.80 355.70 349.10 350.60 117,661 -2.20(-0.62%)
Nov 18, 2013 347.30 354.50 343.26 352.80 88,546 +5.30(+1.53%)
Nov 15, 2013 343.80 348.20 343.80 347.50 104,091 +1.10(+0.32%)
Nov 14, 2013 351.50 356.20 342.50 346.40 147,563 -6.20(-1.76%)
Nov 12, 2013 343.30 355.20 339.54 352.60 257,537 +11.90(+3.49%)
Nov 11, 2013 345.00 345.70 338.50 340.70 108,872 -4.60(-1.33%)
Nov 08, 2013 343.90 348.20 341.50 345.30 107,752 -1.00(-0.29%)
Nov 07, 2013 345.30 349.50 344.60 346.30 85,812 +3.90(+1.14%)
Nov 06, 2013 348.60 348.80 338.00 342.40 184,532 -10.30(-2.92%)
Nov 05, 2013 347.70 355.10 346.70 352.70 135,272 +7.60(+2.20%)
Nov 04, 2013 345.30 346.00 340.81 345.10 97,545 +1.40(+0.41%)
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.