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 )

16.95 +0.15 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 384.20 395.50 383.80 394.80 86,642 +9.60(+2.49%)
Apr 29, 2013 391.00 394.10 381.60 385.20 90,505 -10.70(-2.70%)
Apr 26, 2013 394.79 399.50 393.60 395.90 143,211 +2.30(+0.58%)
Apr 25, 2013 410.30 411.70 388.20 393.60 141,195 -15.20(-3.72%)
Apr 24, 2013 425.10 425.80 408.00 408.80 107,628 -20.80(-4.84%)
Apr 23, 2013 438.60 440.76 429.00 429.60 72,884 -1.20(-0.28%)
Apr 22, 2013 436.70 446.20 428.60 430.80 68,725 -11.60(-2.62%)
Apr 19, 2013 441.30 445.30 437.70 442.40 46,633 +6.40(+1.47%)
Apr 18, 2013 448.90 458.00 435.70 436.00 141,414 -18.10(-3.99%)
Apr 17, 2013 443.10 459.90 441.70 454.10 155,965 +21.20(+4.90%)
Apr 16, 2013 437.40 444.50 431.91 432.90 111,604 -7.50(-1.70%)
Apr 15, 2013 428.40 441.20 426.70 440.40 168,923 +27.10(+6.56%)
Apr 12, 2013 408.80 418.80 406.20 413.30 125,971 +20.60(+5.25%)
Apr 11, 2013 386.90 396.00 385.70 392.70 39,299 +8.50(+2.21%)
Apr 10, 2013 391.00 392.80 382.10 384.20 42,441 -4.70(-1.21%)
Apr 09, 2013 396.20 398.40 385.00 388.90 42,594 -2.80(-0.71%)
Apr 08, 2013 399.44 402.00 391.70 391.70 36,725 -5.30(-1.34%)
Apr 05, 2013 402.30 405.90 396.40 397.00 72,560 +2.80(+0.71%)
Apr 04, 2013 398.30 404.30 389.80 394.20 115,844 +8.40(+2.18%)
Apr 03, 2013 367.80 387.80 367.50 385.80 188,389 +17.40(+4.72%)
Apr 02, 2013 373.30 373.30 363.40 368.40 86,036 +1.10(+0.30%)
Apr 01, 2013 372.20 374.60 365.80 367.30 73,630 +1.10(+0.30%)
Mar 28, 2013 369.20 370.70 364.00 366.20 71,641 -4.30(-1.16%)
Mar 27, 2013 375.80 377.37 367.90 370.50 126,304 -2.20(-0.59%)
Mar 26, 2013 377.00 380.50 370.90 372.70 176,535 -13.70(-3.55%)
Mar 25, 2013 385.20 390.60 376.91 386.40 197,641 -5.40(-1.38%)
Mar 22, 2013 398.60 403.40 391.80 391.80 84,202 -12.80(-3.16%)
Mar 21, 2013 401.00 409.30 396.40 404.60 74,828 +8.80(+2.22%)
Mar 20, 2013 396.60 404.15 394.60 395.80 81,718 -9.30(-2.30%)
Mar 19, 2013 390.90 405.20 389.79 405.10 128,905 +13.50(+3.45%)
Mar 18, 2013 405.80 406.80 389.20 391.60 120,560 -1.50(-0.38%)
Mar 15, 2013 392.70 397.20 391.60 393.10 60,794 -3.70(-0.93%)
Mar 14, 2013 401.20 401.23 395.90 396.80 43,984 -5.80(-1.44%)
Mar 13, 2013 395.10 406.40 393.80 402.60 107,016 +1.70(+0.42%)
Mar 12, 2013 396.30 401.80 392.70 400.90 116,363 -5.10(-1.26%)
Mar 11, 2013 411.00 414.60 403.90 406.00 47,975 -0.30(-0.07%)
Mar 08, 2013 410.60 413.78 404.70 406.30 42,827 -2.90(-0.71%)
Mar 07, 2013 414.30 415.00 407.50 409.20 60,141 -10.20(-2.43%)
Mar 06, 2013 418.80 427.10 418.40 419.40 62,392 +3.70(+0.89%)
Mar 05, 2013 420.40 422.80 414.30 415.70 112,889 -7.60(-1.80%)
Mar 04, 2013 418.40 429.40 418.30 423.30 101,639 +8.10(+1.95%)
Mar 01, 2013 417.10 423.00 414.00 415.20 104,436 +8.30(+2.04%)
Feb 28, 2013 398.20 409.70 397.90 406.90 87,912 +7.90(+1.98%)
Feb 27, 2013 402.80 403.50 394.78 399.00 62,435 -1.40(-0.35%)
Feb 26, 2013 398.00 404.40 394.00 400.40 64,990 +6.60(+1.68%)
Feb 22, 2013 398.40 401.30 393.80 393.80 76,987 -4.20(-1.06%)
Feb 21, 2013 396.80 400.00 392.20 398.00 139,382 +15.80(+4.13%)
Feb 20, 2013 365.10 387.20 364.30 382.20 167,548 +16.10(+4.40%)
Feb 19, 2013 372.20 373.90 365.50 366.10 84,004 -3.80(-1.03%)
Feb 15, 2013 370.80 375.10 369.80 369.90 109,358 +10.60(+2.95%)
Feb 14, 2013 359.30 361.50 357.20 359.30 43,959 -1.80(-0.50%)
Feb 13, 2013 356.00 364.70 355.20 361.10 67,548 +1.70(+0.47%)
Feb 12, 2013 359.80 361.30 357.10 359.40 54,049 -3.20(-0.88%)
Feb 11, 2013 374.30 376.50 361.70 362.60 72,956 -9.10(-2.45%)
Feb 08, 2013 367.30 375.60 365.80 371.70 66,226 +0.50(+0.13%)
Feb 07, 2013 362.90 373.60 362.00 371.20 84,465 +7.70(+2.12%)
Feb 06, 2013 374.00 375.30 362.70 363.50 93,099 -5.60(-1.52%)
Feb 04, 2013 367.60 371.00 363.90 369.10 99,432 +10.50(+2.93%)
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.