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 (%)
Jun 28, 2019 326.60 345.40 325.60 342.40 88,395 +13.40(+4.07%)
Jun 27, 2019 328.80 329.80 323.40 329.00 91,372 +0.60(+0.18%)
Jun 26, 2019 329.40 331.40 321.20 328.40 170,446 -17.00(-4.92%)
Jun 25, 2019 343.80 348.80 339.40 345.40 86,587 +0.00(+0.00%)
Jun 24, 2019 349.00 358.40 343.60 345.40 85,142 -2.00(-0.58%)
Jun 21, 2019 353.40 353.80 346.60 347.40 39,615 -6.00(-1.70%)
Jun 20, 2019 365.20 369.80 351.00 353.40 128,700 -37.60(-9.62%)
Jun 19, 2019 405.40 407.00 391.00 391.00 124,079 -5.40(-1.36%)
Jun 18, 2019 416.80 418.20 391.60 396.40 150,998 -32.80(-7.64%)
Jun 17, 2019 426.60 434.60 419.20 429.20 61,455 +9.80(+2.34%)
Jun 14, 2019 421.00 425.20 411.20 419.40 63,755 -4.80(-1.13%)
Jun 13, 2019 407.60 430.00 407.40 424.20 193,738 -19.80(-4.46%)
Jun 12, 2019 426.80 449.60 424.40 444.00 130,169 +34.20(+8.35%)
Jun 11, 2019 403.00 414.60 401.40 409.80 84,877 +0.20(+0.05%)
Jun 10, 2019 400.00 413.60 392.00 409.60 78,684 +9.40(+2.35%)
Jun 07, 2019 420.80 421.60 395.20 400.20 120,725 -13.00(-3.15%)
Jun 06, 2019 439.20 446.40 411.40 413.20 149,457 -24.20(-5.53%)
Jun 05, 2019 418.40 454.40 418.40 437.40 183,568 +28.40(+6.94%)
Jun 04, 2019 415.20 423.20 406.00 409.00 151,155 -11.00(-2.62%)
Jun 03, 2019 397.00 422.80 395.76 420.00 182,498 +6.20(+1.50%)
May 31, 2019 390.20 416.60 384.60 413.80 223,050 +43.40(+11.72%)
May 30, 2019 340.80 372.80 340.20 370.40 176,996 +32.40(+9.59%)
May 29, 2019 354.80 365.80 341.20 338.00 164,601 -5.20(-1.52%)
May 28, 2019 336.40 345.80 335.60 343.20 105,189 +0.20(+0.06%)
May 24, 2019 344.20 359.60 343.00 343.00 129,145 -8.80(-2.50%)
May 23, 2019 338.20 360.60 338.20 351.80 180,835 +31.80(+9.94%)
May 22, 2019 308.80 321.80 305.20 320.00 125,132 +18.00(+5.96%)
May 21, 2019 303.40 305.05 299.80 302.00 63,936 +1.60(+0.53%)
May 20, 2019 302.40 306.10 298.00 300.40 93,226 -3.80(-1.25%)
May 17, 2019 300.20 306.00 295.80 304.20 139,385 +3.40(+1.13%)
May 16, 2019 303.00 303.88 296.60 300.80 137,818 -8.40(-2.72%)
May 15, 2019 319.00 319.20 307.60 309.20 121,281 -5.00(-1.59%)
May 14, 2019 315.60 317.20 310.40 314.20 192,293 -9.80(-3.02%)
May 13, 2019 301.20 325.40 298.40 324.00 162,383 +8.00(+2.53%)
May 10, 2019 317.40 318.07 311.40 316.00 79,965 -0.60(-0.19%)
May 09, 2019 316.00 323.00 314.16 316.60 92,784 +3.60(+1.15%)
May 08, 2019 318.40 320.17 308.60 313.00 165,536 -7.60(-2.37%)
May 07, 2019 318.20 325.80 315.40 320.60 127,700 +15.80(+5.18%)
May 06, 2019 317.60 318.20 303.40 304.80 142,248 -9.60(-3.05%)
May 03, 2019 314.00 315.40 307.60 314.40 87,460 -2.60(-0.82%)
May 02, 2019 312.20 322.40 311.40 317.00 187,326 +18.80(+6.30%)
May 01, 2019 296.00 305.60 295.20 298.20 176,419 +2.80(+0.95%)
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%)
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.