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 (%)
Oct 31, 2011 465.10 469.50 449.40 457.40 106,338 +8.00(+1.78%)
Oct 28, 2011 459.30 461.00 446.30 449.40 111,844 +3.40(+0.76%)
Oct 27, 2011 451.40 459.30 441.50 446.00 146,018 -31.20(-6.54%)
Oct 26, 2011 459.70 486.00 458.70 477.20 211,688 +16.20(+3.51%)
Oct 25, 2011 456.30 467.20 445.50 461.00 214,299 -11.70(-2.48%)
Oct 24, 2011 511.30 511.30 469.40 472.70 201,497 -43.30(-8.39%)
Oct 21, 2011 513.50 525.60 500.60 516.00 87,118 -16.00(-3.01%)
Oct 20, 2011 535.00 557.60 524.70 532.00 90,654 -0.20(-0.04%)
Oct 19, 2011 507.80 535.30 494.30 532.20 127,603 +25.30(+4.99%)
Oct 18, 2011 523.80 539.50 499.00 506.90 97,567 -23.10(-4.36%)
Oct 17, 2011 526.30 536.35 523.65 530.00 56,177 +10.90(+2.10%)
Oct 14, 2011 523.20 534.10 519.00 519.10 97,546 -38.10(-6.84%)
Oct 13, 2011 559.70 572.40 546.50 557.20 101,711 +8.20(+1.49%)
Oct 12, 2011 539.20 549.60 532.10 549.00 65,071 +2.46(+0.45%)
Oct 11, 2011 550.10 558.18 529.50 546.54 65,144 +7.04(+1.30%)
Oct 10, 2011 557.00 558.10 535.90 539.50 87,750 -41.40(-7.13%)
Oct 07, 2011 575.00 602.10 568.20 580.90 121,569 -3.30(-0.56%)
Oct 06, 2011 617.30 621.50 579.50 584.20 80,048 -45.70(-7.26%)
Oct 05, 2011 668.60 681.10 628.30 629.90 100,528 -45.80(-6.78%)
Oct 04, 2011 700.00 713.60 665.30 675.70 113,759 -9.70(-1.42%)
Oct 03, 2011 673.30 686.80 639.20 685.40 95,044 +32.90(+5.04%)
Sep 30, 2011 630.40 653.90 612.20 652.50 119,491 +56.44(+9.47%)
Sep 29, 2011 588.30 607.90 575.30 596.06 100,515 -28.04(-4.49%)
Sep 28, 2011 584.10 627.20 580.40 624.10 122,965 +40.00(+6.85%)
Sep 27, 2011 597.20 597.90 569.00 584.10 104,611 -39.60(-6.35%)
Sep 26, 2011 653.70 675.00 622.50 623.70 90,168 -15.70(-2.46%)
Sep 23, 2011 655.40 659.90 631.50 639.40 128,691 +0.70(+0.11%)
Sep 22, 2011 629.00 647.80 613.80 638.70 179,667 +62.30(+10.81%)
Sep 21, 2011 558.20 576.50 538.90 576.40 97,210 +16.30(+2.91%)
Sep 20, 2011 563.90 567.70 543.00 560.10 76,807 -4.60(-0.81%)
Sep 19, 2011 566.60 577.90 559.30 564.70 144,487 +26.60(+4.94%)
Sep 16, 2011 523.10 549.69 521.90 538.10 125,103 +13.50(+2.57%)
Sep 15, 2011 521.00 526.40 513.81 524.60 54,878 -8.90(-1.67%)
Sep 14, 2011 521.50 537.10 519.10 533.50 86,167 +15.90(+3.07%)
Sep 13, 2011 525.00 531.40 510.71 517.60 87,439 -13.90(-2.62%)
Sep 12, 2011 554.80 559.50 529.00 531.50 73,306 -18.20(-3.31%)
Sep 09, 2011 554.50 568.00 546.00 549.70 78,150 +18.11(+3.41%)
Sep 08, 2011 525.10 533.20 514.70 531.59 112,152 +7.39(+1.41%)
Sep 07, 2011 545.90 548.40 519.20 524.20 81,640 -37.10(-6.61%)
Sep 06, 2011 592.70 593.30 559.70 561.30 81,795 +2.60(+0.47%)
Sep 02, 2011 567.50 573.50 550.20 558.70 87,545 +25.50(+4.78%)
Sep 01, 2011 533.00 538.00 520.70 533.20 46,802 +1.00(+0.19%)
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%)
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.