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 )

16.32 -0.27 (-1.63%)
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 (%)
Mar 31, 2016 1314 1317 1253 1309 48,974 +6.20(+0.48%)
Mar 30, 2016 1236 1311 1196 1303 58,678 +17.20(+1.34%)
Mar 29, 2016 1308 1324 1282 1286 62,864 +53.20(+4.32%)
Mar 28, 2016 1233 1268 1220 1233 43,779 +11.10(+0.91%)
Mar 24, 2016 1288 1222 1222 1222 82,770 +13.70(+1.13%)
Mar 23, 2016 1165 1215 1154 1208 59,994 +91.00(+8.15%)
Mar 22, 2016 1145 1150 1095 1117 53,926 +10.20(+0.92%)
Mar 21, 2016 1128 1154 1100 1107 61,769 -24.00(-2.12%)
Mar 18, 2016 1083 1140 1065 1131 90,825 +13.00(+1.16%)
Mar 17, 2016 1161 1179 1110 1118 92,111 -89.40(-7.41%)
Mar 16, 2016 1281 1281 1201 1207 64,084 -131.30(-9.81%)
Mar 15, 2016 1334 1367 1322 1338 48,377 +49.40(+3.83%)
Mar 14, 2016 1283 1318 1280 1289 71,402 +71.30(+5.85%)
Mar 11, 2016 1215 1250 1195 1218 47,206 -35.40(-2.82%)
Mar 10, 2016 1270 1292 1236 1253 48,935 +25.20(+2.05%)
Mar 09, 2016 1298 1306 1212 1228 71,567 -127.60(-9.41%)
Mar 08, 2016 1263 1357 1261 1356 65,942 +108.50(+8.70%)
Mar 07, 2016 1370 1370 1238 1247 86,058 -134.60(-9.74%)
Mar 04, 2016 1498 1527 1380 1382 79,778 -128.90(-8.53%)
Mar 03, 2016 1558 1564 1472 1511 36,445 +3.00(+0.20%)
Mar 02, 2016 1588 1609 1486 1508 50,629 -31.10(-2.02%)
Mar 01, 2016 1594 1622 1505 1539 51,182 -43.00(-2.72%)
Feb 29, 2016 1630 1655 1565 1582 54,000 -85.20(-5.11%)
Feb 26, 2016 1541 1698 1534 1667 72,242 +0.70(+0.04%)
Feb 25, 2016 1770 1844 1622 1666 52,799 -64.40(-3.72%)
Feb 24, 2016 1902 1916 1716 1731 68,928 -56.50(-3.16%)
Feb 23, 2016 1700 1808 1695 1787 46,889 +139.70(+8.48%)
Feb 22, 2016 1658 1679 1616 1647 46,683 -148.40(-8.26%)
Feb 19, 2016 1797 1858 1790 1796 54,041 +31.80(+1.80%)
Feb 18, 2016 1622 1767 1613 1764 49,557 +50.50(+2.95%)
Feb 17, 2016 1873 1897 1655 1714 53,096 -214.70(-11.13%)
Feb 16, 2016 1850 1981 1827 1928 47,746 +33.20(+1.75%)
Feb 12, 2016 2014 1895 1895 1895 77,610 -208.30(-9.90%)
Feb 11, 2016 2225 2290 2085 2103 63,245 -46.30(-2.15%)
Feb 10, 2016 2156 2185 1935 2150 45,364 +93.80(+4.56%)
Feb 09, 2016 1930 2160 1863 2056 67,016 +182.30(+9.73%)
Feb 08, 2016 1819 1916 1799 1874 54,111 +106.70(+6.04%)
Feb 05, 2016 1717 1808 1648 1767 63,119 +79.60(+4.72%)
Feb 04, 2016 1539 1711 1503 1687 73,113 +74.80(+4.64%)
Feb 03, 2016 1834 1967 1611 1612 122,247 -337.90(-17.33%)
Feb 02, 2016 1898 1956 1863 1950 61,362 +166.30(+9.32%)
Feb 01, 2016 1673 1786 1665 1784 72,051 +216.00(+13.78%)
Jan 29, 2016 1528 1664 1496 1568 77,027 +12.80(+0.82%)
Jan 28, 2016 1518 1654 1492 1555 101,947 -187.00(-10.73%)
Jan 27, 2016 1853 1900 1650 1742 92,771 -86.00(-4.70%)
Jan 26, 2016 1904 1932 1685 1828 80,292 -193.98(-9.59%)
Jan 25, 2016 1864 2024 1794 2022 63,377 +282.78(+16.26%)
Jan 22, 2016 1825 1884 1730 1739 102,423 -359.40(-17.12%)
Jan 21, 2016 2351 2374 2016 2099 84,429 -176.20(-7.75%)
Jan 20, 2016 2225 2437 2197 2275 86,953 +124.60(+5.79%)
Jan 19, 2016 2034 2166 2020 2150 67,816 +142.00(+7.07%)
Jan 15, 2016 2007 2008 2008 2008 71,780 +169.10(+9.19%)
Jan 14, 2016 1886 1918 1789 1839 53,184 -57.90(-3.05%)
Jan 13, 2016 1812 1967 1774 1897 75,090 +38.40(+2.07%)
Jan 12, 2016 1777 1974 1752 1859 88,924 +25.80(+1.41%)
Jan 11, 2016 1681 1844 1666 1833 64,515 +182.60(+11.06%)
Jan 08, 2016 1600 1679 1588 1650 61,702 +33.90(+2.10%)
Jan 07, 2016 1627 1628 1528 1616 67,159 +71.50(+4.63%)
Jan 06, 2016 1500 1561 1461 1545 62,898 +133.10(+9.43%)
Jan 05, 2016 1385 1416 1361 1412 35,024 +73.50(+5.49%)
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.