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 )

17.31 +0.20 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 30, 2011 385.10 388.80 380.20 386.90 85,534 +5.10(+1.34%)
Dec 29, 2011 382.00 392.50 380.74 381.80 119,636 -1.20(-0.31%)
Dec 28, 2011 373.30 386.30 373.30 383.00 102,427 +12.70(+3.43%)
Dec 27, 2011 381.30 381.70 367.20 370.30 155,501 -11.40(-2.99%)
Dec 23, 2011 381.40 383.60 378.90 381.70 59,903 -7.10(-1.83%)
Dec 21, 2011 397.50 401.10 385.60 388.80 142,601 -11.90(-2.97%)
Dec 20, 2011 405.90 407.70 398.60 400.70 105,327 -31.40(-7.27%)
Dec 19, 2011 426.80 438.30 425.90 432.10 93,763 +1.50(+0.35%)
Dec 16, 2011 431.80 442.90 424.50 430.60 160,817 -2.35(-0.54%)
Dec 15, 2011 416.00 435.00 414.80 432.95 129,107 +11.95(+2.84%)
Dec 14, 2011 407.10 426.60 403.40 421.00 293,484 +37.20(+9.69%)
Dec 13, 2011 394.90 394.90 373.00 383.80 202,102 -14.60(-3.66%)
Dec 12, 2011 397.70 403.10 396.90 398.40 87,189 +11.30(+2.92%)
Dec 09, 2011 402.20 403.00 386.60 387.10 105,490 -14.40(-3.59%)
Dec 08, 2011 386.60 402.40 384.60 401.50 152,255 +20.22(+5.30%)
Dec 07, 2011 375.80 387.30 374.70 381.28 117,394 +3.46(+0.92%)
Dec 06, 2011 379.60 382.60 374.70 377.82 95,634 -0.08(-0.02%)
Dec 05, 2011 368.90 383.10 368.10 377.90 170,556 +0.60(+0.16%)
Dec 02, 2011 380.30 387.10 376.10 377.30 119,068 -8.01(-2.08%)
Dec 01, 2011 385.00 393.70 376.50 385.31 116,832 +2.91(+0.76%)
Nov 30, 2011 376.50 383.68 372.80 382.40 163,875 -4.80(-1.24%)
Nov 29, 2011 393.90 397.39 384.00 387.20 166,324 -14.50(-3.61%)
Nov 28, 2011 391.30 408.86 389.80 401.70 188,041 -13.20(-3.18%)
Nov 25, 2011 418.70 421.33 406.10 414.90 48,506 -1.75(-0.42%)
Nov 23, 2011 417.90 423.80 410.50 416.65 211,404 +13.80(+3.43%)
Nov 22, 2011 404.95 413.50 396.30 402.85 148,902 -4.55(-1.12%)
Nov 21, 2011 412.00 425.10 406.28 407.40 234,127 +4.40(+1.09%)
Nov 18, 2011 391.70 412.80 390.50 403.00 260,738 +7.90(+2.00%)
Nov 17, 2011 379.50 399.40 376.50 395.10 335,334 +20.60(+5.50%)
Nov 16, 2011 375.00 380.50 366.80 374.50 468,666 -19.40(-4.93%)
Nov 15, 2011 399.90 402.50 390.70 393.90 198,627 -11.60(-2.86%)
Nov 14, 2011 404.30 412.10 401.90 405.50 113,427 +7.00(+1.76%)
Nov 11, 2011 406.10 406.10 397.50 398.50 99,399 -11.30(-2.76%)
Nov 10, 2011 411.80 420.70 404.20 409.80 195,763 -15.40(-3.62%)
Nov 09, 2011 429.20 437.10 409.20 425.20 260,497 +8.50(+2.04%)
Nov 08, 2011 420.30 427.90 416.20 416.70 210,335 -7.56(-1.78%)
Nov 07, 2011 432.60 439.00 424.20 424.26 203,955 -15.21(-3.46%)
Nov 04, 2011 443.40 454.00 439.20 439.47 125,305 -4.43(-1.00%)
Nov 03, 2011 448.10 459.12 438.80 443.90 149,740 -16.50(-3.58%)
Nov 02, 2011 450.20 467.00 447.60 460.40 130,844 -10.90(-2.31%)
Nov 01, 2011 486.20 488.20 461.60 471.30 228,358 +13.90(+3.04%)
Oct 31, 2011 465.10 469.50 449.40 457.40 106,338 +8.00(+1.78%)
Oct 28, 2011 459.30 461.00 446.30 449.40 111,844 +3.40(+0.76%)
Oct 27, 2011 451.40 459.30 441.50 446.00 146,018 -31.20(-6.54%)
Oct 26, 2011 459.70 486.00 458.70 477.20 211,688 +16.20(+3.51%)
Oct 25, 2011 456.30 467.20 445.50 461.00 214,299 -11.70(-2.48%)
Oct 24, 2011 511.30 511.30 469.40 472.70 201,497 -43.30(-8.39%)
Oct 21, 2011 513.50 525.60 500.60 516.00 87,118 -16.00(-3.01%)
Oct 20, 2011 535.00 557.60 524.70 532.00 90,654 -0.20(-0.04%)
Oct 19, 2011 507.80 535.30 494.30 532.20 127,603 +25.30(+4.99%)
Oct 18, 2011 523.80 539.50 499.00 506.90 97,567 -23.10(-4.36%)
Oct 17, 2011 526.30 536.35 523.65 530.00 56,177 +10.90(+2.10%)
Oct 14, 2011 523.20 534.10 519.00 519.10 97,546 -38.10(-6.84%)
Oct 13, 2011 559.70 572.40 546.50 557.20 101,711 +8.20(+1.49%)
Oct 12, 2011 539.20 549.60 532.10 549.00 65,071 +2.46(+0.45%)
Oct 11, 2011 550.10 558.18 529.50 546.54 65,144 +7.04(+1.30%)
Oct 10, 2011 557.00 558.10 535.90 539.50 87,750 -41.40(-7.13%)
Oct 07, 2011 575.00 602.10 568.20 580.90 121,569 -3.30(-0.56%)
Oct 06, 2011 617.30 621.50 579.50 584.20 80,048 -45.70(-7.26%)
Oct 05, 2011 668.60 681.10 628.30 629.90 100,528 -45.80(-6.78%)
Oct 04, 2011 700.00 713.60 665.30 675.70 113,759 -9.70(-1.42%)
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.