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, 2014 287.20 288.80 285.70 285.80 143,986 +5.70(+2.03%)
Apr 29, 2014 275.20 280.70 273.90 280.10 57,326 -0.60(-0.21%)
Apr 28, 2014 279.80 283.90 279.60 280.70 88,826 -0.80(-0.28%)
Apr 25, 2014 281.60 282.20 279.80 281.50 152,381 +6.70(+2.44%)
Apr 24, 2014 273.40 275.60 272.60 274.80 77,777 -2.50(-0.90%)
Apr 23, 2014 275.30 278.20 274.20 277.30 73,712 +1.10(+0.40%)
Apr 22, 2014 273.90 277.70 273.50 276.20 129,636 +7.90(+2.94%)
Apr 21, 2014 269.40 269.70 267.20 268.30 69,350 +0.00(+0.00%)
Apr 17, 2014 270.40 268.30 268.30 268.30 112,300 -2.10(-0.78%)
Apr 16, 2014 266.40 273.50 266.30 270.40 127,213 -1.60(-0.59%)
Apr 15, 2014 272.00 272.50 270.00 272.00 74,206 -0.10(-0.04%)
Apr 14, 2014 273.40 273.70 269.70 272.10 77,938 -3.90(-1.41%)
Apr 11, 2014 275.70 276.00 271.00 276.00 126,395 +0.30(+0.11%)
Apr 10, 2014 275.20 276.50 273.60 275.70 68,882 +0.50(+0.18%)
Apr 09, 2014 278.50 279.70 273.10 275.20 163,064 -4.50(-1.61%)
Apr 08, 2014 286.50 288.90 278.16 279.70 220,862 -10.00(-3.45%)
Apr 07, 2014 290.50 293.80 286.00 289.70 121,320 +2.60(+0.91%)
Apr 04, 2014 286.60 287.90 284.20 287.10 135,273 -4.80(-1.64%)
Apr 03, 2014 297.00 297.50 290.89 291.90 92,543 -5.50(-1.85%)
Apr 02, 2014 297.50 300.20 295.10 297.40 118,280 +0.20(+0.07%)
Apr 01, 2014 287.10 297.40 286.78 297.20 170,847 +11.80(+4.13%)
Mar 31, 2014 285.30 288.90 282.80 285.40 131,566 +0.60(+0.21%)
Mar 28, 2014 282.20 285.80 281.30 284.80 156,942 -1.70(-0.59%)
Mar 27, 2014 286.50 287.40 284.30 286.50 111,458 -6.70(-2.29%)
Mar 26, 2014 295.00 297.30 291.50 293.20 139,907 -5.60(-1.87%)
Mar 25, 2014 295.60 301.10 292.80 298.80 121,656 +0.70(+0.23%)
Mar 24, 2014 292.80 298.80 292.60 298.10 103,574 +0.80(+0.27%)
Mar 21, 2014 299.00 299.20 292.70 297.30 128,624 -4.70(-1.56%)
Mar 20, 2014 301.90 305.60 297.50 302.00 124,099 +2.20(+0.73%)
Mar 19, 2014 301.50 304.10 298.60 299.80 107,571 -1.90(-0.63%)
Mar 18, 2014 308.10 308.20 300.49 301.70 98,459 -7.80(-2.52%)
Mar 17, 2014 306.10 312.70 305.00 309.50 161,985 +6.60(+2.18%)
Mar 14, 2014 304.20 306.70 300.70 302.90 136,665 -3.90(-1.27%)
Mar 13, 2014 308.20 310.10 306.30 306.80 137,685 +0.00(+0.00%)
Mar 12, 2014 307.80 311.50 303.00 306.80 274,802 +7.90(+2.64%)
Mar 11, 2014 293.20 299.50 291.70 298.90 199,145 +7.60(+2.61%)
Mar 10, 2014 291.50 293.00 289.30 291.30 79,103 +7.20(+2.53%)
Mar 07, 2014 286.10 286.45 281.90 284.10 87,106 -2.80(-0.98%)
Mar 06, 2014 293.70 296.80 286.80 286.90 160,753 -5.80(-1.98%)
Mar 05, 2014 282.20 293.00 281.10 292.70 152,251 +12.10(+4.31%)
Mar 04, 2014 279.00 282.80 278.60 280.60 124,708 +6.70(+2.45%)
Mar 03, 2014 276.00 276.77 271.00 273.90 256,791 -12.20(-4.26%)
Feb 28, 2014 288.90 289.40 283.90 286.10 102,994 -1.30(-0.45%)
Feb 27, 2014 288.70 290.60 286.30 287.40 74,890 +0.60(+0.21%)
Feb 26, 2014 287.50 288.50 284.30 286.80 115,271 -2.50(-0.86%)
Feb 25, 2014 290.40 294.00 288.70 289.30 193,446 +3.00(+1.05%)
Feb 24, 2014 287.70 288.30 281.20 286.30 121,384 -2.00(-0.69%)
Feb 21, 2014 287.30 291.50 286.20 288.30 112,761 +2.80(+0.98%)
Feb 20, 2014 286.40 288.20 285.15 285.50 120,646 -0.70(-0.24%)
Feb 19, 2014 288.80 289.54 284.30 286.20 134,339 -3.40(-1.17%)
Feb 18, 2014 294.30 295.80 288.00 289.60 214,953 -11.00(-3.66%)
Feb 14, 2014 303.60 300.60 300.60 300.60 89,940 -0.70(-0.23%)
Feb 13, 2014 304.10 304.30 299.90 301.30 94,993 -1.60(-0.53%)
Feb 12, 2014 298.50 303.50 296.70 302.90 153,756 -2.40(-0.79%)
Feb 11, 2014 305.40 306.90 303.00 305.30 146,479 -0.20(-0.07%)
Feb 10, 2014 304.60 306.68 301.60 305.50 148,592 +0.30(+0.10%)
Feb 07, 2014 316.10 317.10 303.70 305.20 252,333 -13.70(-4.30%)
Feb 06, 2014 314.20 321.10 313.40 318.90 112,009 -3.60(-1.12%)
Feb 05, 2014 319.90 325.40 317.60 322.50 124,551 +0.90(+0.28%)
Feb 04, 2014 322.60 324.00 319.30 321.60 81,973 -4.30(-1.32%)
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.