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 )

16.97 +0.19 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 538.30 540.40 524.60 532.20 71,573 -0.70(-0.13%)
Aug 30, 2011 549.10 556.40 528.80 532.90 82,377 -17.80(-3.23%)
Aug 29, 2011 549.70 560.00 548.40 550.70 74,844 -26.90(-4.66%)
Aug 26, 2011 589.80 612.30 574.50 577.60 90,675 -6.20(-1.06%)
Aug 25, 2011 566.90 609.00 561.30 583.80 93,626 +3.90(+0.67%)
Aug 24, 2011 574.50 585.80 561.88 579.90 75,287 +11.50(+2.02%)
Aug 23, 2011 587.00 606.40 564.60 568.40 97,462 -26.50(-4.45%)
Aug 22, 2011 594.00 627.10 586.20 594.90 126,220 -21.10(-3.43%)
Aug 19, 2011 641.30 642.10 600.60 616.00 133,299 -15.50(-2.45%)
Aug 18, 2011 588.20 638.10 586.10 631.50 140,731 +75.40(+13.56%)
Aug 17, 2011 543.50 559.70 535.90 556.10 134,188 -6.90(-1.23%)
Aug 16, 2011 566.20 574.80 550.70 563.00 184,166 +12.90(+2.35%)
Aug 15, 2011 568.60 570.00 548.00 550.10 118,949 -33.90(-5.80%)
Aug 12, 2011 562.60 587.80 555.80 584.00 165,896 +2.50(+0.43%)
Aug 11, 2011 623.80 633.60 574.60 581.50 169,777 -56.20(-8.81%)
Aug 10, 2011 655.20 674.40 607.70 637.70 203,152 -10.60(-1.64%)
Aug 09, 2011 586.40 709.90 622.61 648.30 176,402 -7.60(-1.16%)
Aug 08, 2011 618.50 664.02 604.70 655.90 247,689 +84.30(+14.75%)
Aug 05, 2011 570.10 606.70 558.81 571.60 200,683 -7.80(-1.35%)
Aug 04, 2011 524.60 583.30 523.60 579.40 214,623 +62.20(+12.03%)
Aug 03, 2011 501.90 524.60 500.80 517.20 198,800 +13.70(+2.72%)
Aug 02, 2011 491.60 503.90 478.40 503.50 297,804 +21.80(+4.53%)
Aug 01, 2011 451.50 500.90 449.50 481.70 303,648 +5.50(+1.15%)
Jul 29, 2011 480.00 481.60 472.32 476.20 171,869 +11.40(+2.45%)
Jul 28, 2011 461.60 467.50 456.40 464.80 98,146 +2.00(+0.43%)
Jul 27, 2011 452.00 463.80 451.00 462.80 218,357 +18.90(+4.26%)
Jul 26, 2011 450.00 459.00 433.70 443.90 214,712 -3.08(-0.69%)
Jul 25, 2011 450.90 452.00 441.50 446.98 98,129 +5.68(+1.29%)
Jul 22, 2011 441.00 442.60 437.70 441.30 117,748 -4.60(-1.03%)
Jul 21, 2011 449.00 452.20 438.10 445.90 268,200 -7.30(-1.61%)
Jul 20, 2011 450.80 467.60 448.50 453.20 139,062 -3.90(-0.85%)
Jul 19, 2011 459.60 460.75 448.20 457.10 242,708 -17.20(-3.63%)
Jul 18, 2011 471.40 486.00 470.70 474.30 285,864 +13.10(+2.84%)
Jul 15, 2011 468.90 469.30 457.00 461.20 174,122 -15.20(-3.19%)
Jul 14, 2011 449.50 487.30 447.70 476.40 330,197 +19.40(+4.25%)
Jul 13, 2011 465.00 469.40 444.70 457.00 277,393 -10.30(-2.20%)
Jul 12, 2011 488.10 492.30 460.50 467.30 216,308 -17.60(-3.63%)
Jul 11, 2011 484.70 493.30 476.00 484.90 230,051 +13.10(+2.78%)
Jul 08, 2011 466.90 478.70 465.20 471.80 293,349 +19.30(+4.27%)
Jul 07, 2011 453.40 460.00 443.90 452.50 341,186 -18.40(-3.91%)
Jul 06, 2011 468.70 476.00 464.70 470.90 187,014 +1.60(+0.34%)
Jul 05, 2011 475.10 477.20 462.00 469.30 185,431 -20.40(-4.17%)
Jul 01, 2011 494.80 502.40 483.26 489.70 146,924 +1.70(+0.35%)
Jun 30, 2011 488.20 498.30 479.00 488.00 158,984 +0.20(+0.04%)
Jun 29, 2011 508.90 509.50 478.20 487.80 287,845 -21.86(-4.29%)
Jun 28, 2011 527.00 532.10 509.10 509.66 172,642 -24.84(-4.65%)
Jun 27, 2011 543.70 547.90 529.60 534.50 176,840 +4.80(+0.91%)
Jun 24, 2011 533.40 546.00 527.25 529.70 181,919 +6.20(+1.18%)
Jun 23, 2011 530.50 545.10 521.00 523.50 320,848 +26.70(+5.37%)
Jun 22, 2011 500.70 502.10 484.90 496.80 240,886 -9.70(-1.92%)
Jun 21, 2011 501.90 515.50 494.30 506.50 178,562 -1.30(-0.26%)
Jun 20, 2011 511.50 511.70 505.00 507.80 174,335 -3.00(-0.59%)
Jun 17, 2011 507.50 521.80 500.30 510.80 258,992 +20.50(+4.18%)
Jun 16, 2011 488.80 496.00 485.30 490.30 164,422 +4.80(+0.99%)
Jun 15, 2011 455.70 497.90 445.80 485.50 242,695 +33.00(+7.29%)
Jun 14, 2011 469.20 469.20 449.50 452.50 143,990 -19.00(-4.03%)
Jun 13, 2011 460.50 478.50 453.40 471.50 175,980 +19.20(+4.24%)
Jun 10, 2011 441.80 455.80 441.40 452.30 192,693 +21.30(+4.94%)
Jun 09, 2011 433.70 438.60 424.50 431.00 133,724 -6.10(-1.40%)
Jun 08, 2011 448.30 448.40 429.50 437.10 284,906 -18.40(-4.04%)
Jun 07, 2011 457.50 466.30 448.60 455.50 130,642 -0.70(-0.15%)
Jun 06, 2011 447.40 459.00 446.50 456.20 163,725 +14.29(+3.23%)
Jun 03, 2011 458.30 460.00 440.50 441.91 130,901 -10.69(-2.36%)
May 24, 2011 453.70 468.00 447.40 452.60 249,975 -20.20(-4.27%)
May 23, 2011 476.00 482.00 466.80 472.80 220,049 +23.00(+5.11%)
May 20, 2011 462.00 483.29 446.10 449.80 291,746 -9.80(-2.13%)
May 19, 2011 447.80 462.30 443.30 459.60 119,496 +10.20(+2.27%)
May 18, 2011 458.20 463.00 437.10 449.40 339,277 -24.10(-5.09%)
May 17, 2011 480.90 493.90 472.20 473.50 184,713 -1.10(-0.23%)
May 16, 2011 457.30 475.90 451.30 474.60 178,685 +21.00(+4.63%)
May 13, 2011 456.80 474.20 449.10 453.60 238,182 -3.30(-0.72%)
May 12, 2011 470.30 484.48 443.20 456.90 292,282 +1.50(+0.33%)
May 11, 2011 430.20 469.50 429.50 455.40 335,474 +33.40(+7.91%)
May 10, 2011 440.00 444.90 417.70 422.00 146,842 -4.00(-0.94%)
May 09, 2011 461.90 465.50 421.80 426.00 265,583 -48.80(-10.28%)
May 06, 2011 467.50 483.50 435.00 474.80 360,935 +9.30(+2.00%)
May 05, 2011 416.60 472.76 415.70 465.50 597,868 +71.59(+18.17%)
May 04, 2011 382.30 396.60 380.90 393.91 169,171 +14.51(+3.82%)
May 03, 2011 368.80 384.10 367.80 379.40 129,983 +13.20(+3.60%)
May 02, 2011 364.36 366.28 364.36 366.20 159,590 +3.60(+0.99%)
Apr 29, 2011 366.60 370.00 359.60 362.60 86,547 -5.50(-1.49%)
Apr 28, 2011 367.80 375.70 360.80 368.10 158,206 +3.20(+0.88%)
Apr 27, 2011 372.00 382.20 364.40 364.90 146,973 -8.80(-2.35%)
Apr 26, 2011 374.60 376.80 370.40 373.70 87,054 +0.60(+0.16%)
Apr 25, 2011 372.51 379.90 371.60 373.10 164,917 +0.40(+0.11%)
Apr 21, 2011 379.30 381.00 371.80 372.70 146,846 -6.00(-1.58%)
Apr 20, 2011 392.80 394.70 376.60 378.70 216,821 -23.60(-5.87%)
Apr 19, 2011 409.00 411.00 396.00 402.30 132,555 -1.40(-0.35%)
Apr 18, 2011 399.20 409.60 398.30 403.70 140,043 +14.00(+3.59%)
Apr 15, 2011 400.60 403.40 385.10 389.70 143,192 -7.40(-1.86%)
Apr 14, 2011 407.60 409.20 396.00 397.10 133,495 -9.30(-2.29%)
Apr 13, 2011 407.70 418.90 402.40 406.40 156,489 -8.70(-2.10%)
Apr 12, 2011 398.20 416.90 398.00 415.10 296,837 +23.30(+5.95%)
Apr 11, 2011 372.00 392.22 370.80 391.80 201,509 +25.90(+7.08%)
Apr 08, 2011 378.70 380.30 365.50 365.90 236,963 -20.40(-5.28%)
Apr 07, 2011 395.70 399.10 384.60 386.30 254,259 -11.60(-2.92%)
Apr 06, 2011 397.80 402.80 394.00 397.90 177,431 -4.90(-1.22%)
Apr 05, 2011 402.50 404.60 397.90 402.80 97,689 +2.50(+0.62%)
Apr 04, 2011 403.00 405.10 398.10 400.30 221,871 -1.50(-0.37%)
Apr 01, 2011 410.90 415.30 401.20 401.80 144,034 -11.20(-2.71%)
Mar 31, 2011 416.70 421.30 411.50 413.00 151,572 -19.30(-4.46%)
Mar 30, 2011 432.00 439.00 425.30 432.30 85,392 +3.05(+0.71%)
Mar 29, 2011 436.80 439.80 426.90 429.25 85,312 -8.15(-1.86%)
Mar 28, 2011 436.90 437.50 427.80 437.40 90,379 +15.00(+3.55%)
Mar 25, 2011 426.60 430.90 419.60 422.40 121,947 -2.70(-0.64%)
Mar 24, 2011 420.80 428.70 415.20 425.10 96,340 +1.40(+0.33%)
Mar 23, 2011 424.00 426.40 416.29 423.70 149,411 -3.90(-0.91%)
Mar 22, 2011 446.30 448.20 425.70 427.60 123,109 -16.90(-3.80%)
Mar 21, 2011 440.50 447.30 440.00 444.50 94,694 -4.40(-0.98%)
Mar 18, 2011 456.20 461.50 448.20 448.90 104,958 -0.80(-0.18%)
Mar 17, 2011 462.90 466.80 444.80 449.70 118,976 -28.70(-6.00%)
Mar 16, 2011 479.60 491.50 467.30 478.40 108,475 -8.90(-1.83%)
Mar 15, 2011 478.50 493.30 453.60 487.30 173,780 +33.70(+7.43%)
Mar 14, 2011 460.80 468.20 453.49 453.60 116,440 -5.05(-1.10%)
Mar 11, 2011 464.50 465.60 452.10 458.65 91,833 +14.35(+3.23%)
Mar 10, 2011 436.10 457.10 429.10 444.30 171,091 +14.10(+3.28%)
Mar 09, 2011 420.40 431.30 419.30 430.20 113,247 +3.30(+0.77%)
Mar 08, 2011 419.50 433.50 419.50 426.90 154,703 +4.10(+0.97%)
Mar 07, 2011 415.30 424.60 413.50 422.80 137,897 -2.70(-0.63%)
Mar 04, 2011 438.80 441.60 424.40 425.50 198,816 -24.40(-5.42%)
Mar 03, 2011 455.60 464.50 447.20 449.90 196,171 +5.10(+1.15%)
Mar 02, 2011 460.30 466.50 442.60 444.80 181,712 -15.87(-3.44%)
Mar 01, 2011 483.40 484.20 460.30 460.67 185,096 -31.73(-6.44%)
Feb 28, 2011 488.20 495.70 482.21 492.40 95,763 +8.80(+1.82%)
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.