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, 2019 293.00 301.00 292.60 295.40 90,150 -2.60(-0.87%)
Apr 29, 2019 301.80 306.00 297.20 298.00 107,938 -6.80(-2.23%)
Apr 26, 2019 292.40 309.80 292.40 304.80 253,815 +18.60(+6.50%)
Apr 25, 2019 279.60 287.00 278.26 286.20 75,557 +6.20(+2.21%)
Apr 24, 2019 275.40 280.80 275.24 280.00 197,200 +4.00(+1.45%)
Apr 23, 2019 280.00 280.00 274.80 276.00 169,961 -5.60(-1.99%)
Apr 22, 2019 283.00 284.00 278.80 281.60 243,722 -13.80(-4.67%)
Apr 18, 2019 296.00 299.45 294.80 295.40 130,215 -0.80(-0.27%)
Apr 17, 2019 293.20 297.80 292.80 296.20 80,369 +3.00(+1.02%)
Apr 16, 2019 299.40 303.60 293.00 293.20 222,475 -4.80(-1.61%)
Apr 15, 2019 299.80 302.80 297.20 298.00 190,313 +1.80(+0.61%)
Apr 12, 2019 293.80 297.10 292.40 296.20 105,940 -2.00(-0.67%)
Apr 11, 2019 295.20 301.60 293.20 298.20 134,813 +6.40(+2.19%)
Apr 10, 2019 294.20 296.20 290.20 291.80 165,107 -4.60(-1.55%)
Apr 09, 2019 295.40 300.00 294.40 296.40 139,090 +2.80(+0.95%)
Apr 08, 2019 300.80 300.80 293.20 293.60 256,518 -10.40(-3.42%)
Apr 05, 2019 312.40 313.00 303.66 304.00 182,655 -11.80(-3.74%)
Apr 04, 2019 312.80 317.80 309.40 315.80 128,906 +4.00(+1.28%)
Apr 03, 2019 311.60 316.40 308.90 311.80 157,598 +1.00(+0.32%)
Apr 02, 2019 317.40 318.80 309.60 310.80 225,061 -10.00(-3.12%)
Apr 01, 2019 331.60 333.60 320.20 320.80 224,020 -16.80(-4.98%)
Mar 29, 2019 334.00 342.20 334.00 337.60 135,885 -8.80(-2.54%)
Mar 28, 2019 357.20 357.20 346.20 346.40 75,561 -0.60(-0.17%)
Mar 27, 2019 339.00 353.00 337.20 347.00 104,629 +6.00(+1.76%)
Mar 26, 2019 338.40 343.40 335.20 341.00 162,138 -11.00(-3.12%)
Mar 25, 2019 355.80 361.20 347.60 352.00 88,217 -0.60(-0.17%)
Mar 22, 2019 348.60 359.60 348.60 352.60 118,455 +10.40(+3.04%)
Mar 21, 2019 339.40 344.00 336.00 342.20 101,215 +3.20(+0.94%)
Mar 20, 2019 351.40 352.00 337.20 339.00 112,432 -12.20(-3.47%)
Mar 19, 2019 345.00 353.20 343.60 351.20 76,051 +2.40(+0.69%)
Mar 18, 2019 354.00 354.96 345.80 348.80 74,443 -6.60(-1.86%)
Mar 15, 2019 361.80 363.00 353.00 355.40 104,965 +0.60(+0.17%)
Mar 14, 2019 354.60 358.80 351.60 354.80 76,860 -1.00(-0.28%)
Mar 13, 2019 364.60 365.40 354.80 355.80 152,570 -19.00(-5.07%)
Mar 12, 2019 370.40 376.80 366.80 374.80 84,879 -1.60(-0.43%)
Mar 11, 2019 376.00 382.40 373.60 376.40 88,692 -8.60(-2.23%)
Mar 08, 2019 399.20 406.38 384.40 385.00 117,650 +5.40(+1.42%)
Mar 07, 2019 377.60 383.20 376.80 379.60 71,558 -4.00(-1.04%)
Mar 06, 2019 386.40 393.80 381.00 383.60 86,769 +4.40(+1.16%)
Mar 05, 2019 373.00 382.40 372.20 379.20 58,741 -0.80(-0.21%)
Mar 04, 2019 377.60 387.80 373.00 380.00 76,508 -9.40(-2.41%)
Mar 01, 2019 371.40 392.00 366.60 389.40 102,740 +18.20(+4.90%)
Feb 28, 2019 373.40 377.00 368.40 371.20 69,781 -2.40(-0.64%)
Feb 27, 2019 378.60 382.85 368.00 373.60 153,101 -18.20(-4.65%)
Feb 26, 2019 393.60 397.00 387.40 391.80 69,180 -3.80(-0.96%)
Feb 25, 2019 385.60 399.20 383.00 395.60 85,908 +23.60(+6.34%)
Feb 22, 2019 368.40 372.60 365.40 372.00 89,630 -4.00(-1.06%)
Feb 21, 2019 375.40 379.20 372.60 376.00 108,777 +3.00(+0.80%)
Feb 20, 2019 386.20 386.60 367.20 373.00 120,449 -9.20(-2.41%)
Feb 19, 2019 391.00 391.80 381.20 382.20 71,231 -3.00(-0.78%)
Feb 15, 2019 392.80 395.20 384.60 385.20 129,405 -18.00(-4.46%)
Feb 14, 2019 415.60 423.00 402.40 403.20 148,010 -7.80(-1.90%)
Feb 13, 2019 415.00 415.20 402.40 411.00 152,689 -14.60(-3.43%)
Feb 12, 2019 412.60 428.20 411.20 425.60 95,200 -12.40(-2.83%)
Feb 11, 2019 450.40 456.00 433.80 438.00 65,256 +5.60(+1.30%)
Feb 08, 2019 430.80 441.00 428.60 432.40 45,360 -1.20(-0.28%)
Feb 07, 2019 419.40 446.40 417.20 433.60 94,844 +19.60(+4.73%)
Feb 06, 2019 423.80 428.20 408.40 414.00 80,018 -3.40(-0.81%)
Feb 05, 2019 418.20 420.80 403.80 417.40 72,625 +15.00(+3.73%)
Feb 04, 2019 410.00 422.80 401.20 402.40 95,617 +9.10(+2.31%)
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.