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 )

16.55 +0.23 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Oct 30, 2020 398.40 406.58 393.20 397.00 169,565 +6.80(+1.74%)
Oct 29, 2020 406.40 411.40 386.80 390.20 215,845 +19.00(+5.12%)
Oct 28, 2020 369.80 377.20 366.40 371.20 223,102 +29.80(+8.73%)
Oct 27, 2020 350.80 352.40 335.80 341.40 128,703 -13.80(-3.89%)
Oct 26, 2020 350.40 359.20 348.20 355.20 141,081 +16.40(+4.84%)
Oct 23, 2020 324.80 340.80 324.60 338.80 135,045 +12.60(+3.86%)
Oct 22, 2020 329.40 330.40 320.40 326.20 128,074 -8.80(-2.63%)
Oct 21, 2020 323.60 337.80 320.80 335.00 166,694 +20.00(+6.35%)
Oct 20, 2020 327.40 327.40 310.80 315.00 185,799 -9.60(-2.96%)
Oct 19, 2020 320.00 325.20 317.00 324.60 136,354 +2.60(+0.81%)
Oct 16, 2020 325.40 330.40 319.80 322.00 116,735 +3.60(+1.13%)
Oct 15, 2020 334.60 336.00 318.20 318.40 171,437 +0.80(+0.25%)
Oct 14, 2020 318.60 320.80 315.80 317.60 155,642 -9.00(-2.76%)
Oct 13, 2020 327.00 331.40 323.80 326.60 99,187 -8.20(-2.45%)
Oct 12, 2020 328.80 342.70 328.80 334.80 139,601 +12.20(+3.78%)
Oct 09, 2020 316.60 325.77 312.30 322.60 151,050 +7.80(+2.48%)
Oct 08, 2020 316.40 322.20 313.20 314.80 187,939 -14.20(-4.32%)
Oct 07, 2020 333.00 338.80 328.60 329.00 145,773 +0.40(+0.12%)
Oct 06, 2020 323.00 330.20 318.40 328.60 273,816 -10.20(-3.01%)
Oct 05, 2020 347.60 351.00 332.80 338.80 259,611 -40.20(-10.61%)
Oct 02, 2020 382.00 385.00 367.00 379.00 210,640 +26.40(+7.49%)
Oct 01, 2020 347.00 368.20 345.00 352.60 205,140 +17.20(+5.13%)
Sep 30, 2020 344.40 346.00 331.00 335.40 192,005 -15.40(-4.39%)
Sep 29, 2020 337.80 359.20 337.40 350.80 134,023 +20.60(+6.24%)
Sep 28, 2020 334.20 338.20 326.20 330.20 109,195 -7.00(-2.08%)
Sep 25, 2020 337.60 340.60 332.80 337.20 87,295 +3.60(+1.08%)
Sep 24, 2020 337.40 341.60 331.40 333.60 143,007 -10.20(-2.97%)
Sep 23, 2020 337.20 344.80 326.40 343.80 211,066 +3.20(+0.94%)
Sep 22, 2020 336.40 349.00 333.20 340.60 114,128 +2.00(+0.59%)
Sep 21, 2020 330.80 351.00 328.80 338.60 189,680 +15.40(+4.76%)
Sep 18, 2020 320.60 326.60 315.60 323.20 127,730 +3.80(+1.19%)
Sep 17, 2020 333.40 335.60 316.40 319.40 199,770 -10.20(-3.09%)
Sep 16, 2020 342.20 345.40 326.60 329.60 230,107 -30.20(-8.39%)
Sep 15, 2020 371.80 375.20 354.40 359.80 174,920 -16.00(-4.26%)
Sep 14, 2020 381.00 385.00 373.40 375.80 100,724 +3.40(+0.91%)
Sep 11, 2020 375.60 381.00 366.77 372.40 216,155 -7.40(-1.95%)
Sep 10, 2020 367.60 380.60 362.00 379.80 192,452 +16.20(+4.46%)
Sep 09, 2020 379.40 383.40 355.80 363.60 243,812 -18.00(-4.72%)
Sep 08, 2020 379.20 393.00 377.20 381.60 269,465 +39.40(+11.51%)
Sep 04, 2020 322.80 343.60 322.20 342.20 183,235 +24.40(+7.68%)
Sep 03, 2020 328.20 330.80 315.60 317.80 169,151 +3.80(+1.21%)
Sep 02, 2020 300.60 319.30 300.01 314.00 151,692 +14.80(+4.95%)
Sep 01, 2020 299.60 301.60 294.00 299.20 147,137 -2.60(-0.86%)
Aug 31, 2020 295.20 304.80 295.20 301.80 144,703 +3.80(+1.28%)
Aug 28, 2020 298.60 302.20 296.60 298.00 145,000 -2.00(-0.67%)
Aug 27, 2020 295.20 306.60 295.20 300.00 155,645 +5.80(+1.97%)
Aug 26, 2020 292.20 296.40 290.00 294.20 110,911 -0.20(-0.07%)
Aug 25, 2020 293.40 300.80 293.00 294.40 227,309 -11.20(-3.66%)
Aug 24, 2020 306.60 308.40 302.40 305.60 152,916 -4.60(-1.48%)
Aug 21, 2020 312.80 320.00 308.40 310.20 132,630 +7.80(+2.58%)
Aug 20, 2020 312.20 317.00 301.62 302.40 153,557 +2.00(+0.67%)
Aug 19, 2020 301.80 304.60 297.40 300.40 149,450 -0.80(-0.27%)
Aug 18, 2020 304.80 305.20 297.00 301.20 109,630 +2.80(+0.94%)
Aug 17, 2020 308.40 308.80 297.00 298.40 132,569 -8.40(-2.74%)
Aug 14, 2020 308.60 312.70 305.39 306.80 99,870 +1.00(+0.33%)
Aug 13, 2020 304.00 308.60 301.00 305.80 139,896 +2.60(+0.86%)
Aug 12, 2020 305.00 308.00 299.40 303.20 232,259 -13.60(-4.29%)
Aug 11, 2020 302.80 318.20 301.40 316.80 157,935 +5.40(+1.73%)
Aug 10, 2020 311.20 315.10 307.20 311.40 130,340 -6.20(-1.95%)
Aug 07, 2020 316.60 323.00 316.20 317.60 125,505 +7.00(+2.25%)
Aug 06, 2020 303.00 312.00 302.20 310.60 178,941 +1.20(+0.39%)
Aug 05, 2020 295.80 311.40 292.00 309.40 307,342 -10.00(-3.13%)
Aug 04, 2020 332.00 332.60 311.40 319.40 260,412 -9.80(-2.98%)
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.