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, 2018 324.20 334.40 318.40 333.60 116,736 +10.80(+3.35%)
Oct 30, 2018 328.20 329.00 316.60 322.80 110,218 +4.00(+1.25%)
Oct 29, 2018 312.80 321.40 311.40 318.80 76,496 +10.00(+3.24%)
Oct 26, 2018 318.40 321.20 307.40 308.80 76,610 -6.00(-1.91%)
Oct 25, 2018 315.60 317.20 309.80 314.80 66,002 -7.20(-2.24%)
Oct 24, 2018 313.20 322.20 308.60 322.00 114,711 +0.40(+0.12%)
Oct 23, 2018 309.20 326.20 308.20 321.60 188,914 +27.20(+9.24%)
Oct 22, 2018 299.20 303.40 293.80 294.40 99,661 -0.40(-0.14%)
Oct 19, 2018 296.00 298.80 292.00 294.80 75,525 -6.80(-2.25%)
Oct 18, 2018 302.40 303.70 294.40 301.60 119,190 +10.40(+3.57%)
Oct 17, 2018 283.80 296.60 283.80 291.20 133,546 +11.80(+4.22%)
Oct 16, 2018 283.20 284.40 276.00 279.40 79,955 -2.20(-0.78%)
Oct 15, 2018 282.00 287.40 279.80 281.60 96,198 -0.40(-0.14%)
Oct 12, 2018 281.60 289.80 280.80 282.00 90,250 -6.00(-2.08%)
Oct 11, 2018 278.80 290.40 277.26 288.00 139,207 +15.00(+5.49%)
Oct 10, 2018 260.60 273.40 260.60 273.00 120,535 +14.20(+5.49%)
Oct 09, 2018 260.00 264.80 256.00 258.80 109,917 -4.80(-1.82%)
Oct 08, 2018 267.40 268.40 262.76 263.60 90,133 +1.40(+0.53%)
Oct 05, 2018 261.80 265.80 256.80 262.20 128,505 +1.40(+0.54%)
Oct 04, 2018 252.60 265.50 252.40 260.80 149,847 +10.40(+4.15%)
Oct 03, 2018 258.20 263.20 245.80 250.40 163,597 -7.60(-2.95%)
Oct 02, 2018 255.40 259.20 255.00 258.00 94,525 +3.00(+1.18%)
Oct 01, 2018 270.80 273.00 253.40 255.00 178,735 -15.00(-5.56%)
Sep 28, 2018 280.00 280.40 268.40 270.00 127,895 -9.80(-3.50%)
Sep 27, 2018 279.60 283.80 279.40 279.80 71,649 -5.00(-1.76%)
Sep 26, 2018 283.20 285.60 280.40 284.80 89,963 +5.60(+2.01%)
Sep 25, 2018 277.20 282.60 275.80 279.20 92,103 -0.40(-0.14%)
Sep 24, 2018 280.80 283.20 275.80 279.60 172,186 -12.00(-4.12%)
Sep 21, 2018 290.00 298.00 283.40 291.60 220,995 -5.60(-1.88%)
Sep 20, 2018 288.60 298.00 288.18 297.20 113,150 +5.00(+1.71%)
Sep 19, 2018 300.20 300.40 291.60 292.20 171,388 -10.20(-3.37%)
Sep 18, 2018 302.20 306.44 297.00 302.40 119,164 -9.20(-2.95%)
Sep 17, 2018 306.00 313.40 303.20 311.60 92,612 +1.80(+0.58%)
Sep 14, 2018 311.00 318.40 301.00 309.80 137,670 -0.80(-0.26%)
Sep 13, 2018 305.60 314.80 303.60 310.60 133,465 +11.00(+3.67%)
Sep 12, 2018 300.40 301.60 291.40 299.60 173,725 -7.20(-2.35%)
Sep 11, 2018 321.40 322.80 305.20 306.80 102,151 -16.60(-5.13%)
Sep 10, 2018 316.20 325.60 315.00 323.40 49,785 +2.40(+0.75%)
Sep 07, 2018 328.00 330.40 320.60 321.00 76,050 +0.00(+0.00%)
Sep 06, 2018 314.20 329.60 312.62 321.00 124,420 +8.20(+2.62%)
Sep 05, 2018 309.20 315.00 306.80 312.80 67,869 +3.60(+1.16%)
Sep 04, 2018 298.40 310.80 297.80 309.20 119,607 +4.40(+1.44%)
Aug 31, 2018 304.80 304.80 304.80 0 +1.20(+0.40%)
Aug 30, 2018 304.80 307.00 300.00 303.60 86,702 -2.60(-0.85%)
Aug 29, 2018 311.60 314.40 306.00 306.20 131,370 -9.80(-3.10%)
Aug 28, 2018 312.60 319.60 312.40 316.00 71,036 +2.80(+0.89%)
Aug 27, 2018 314.00 316.80 313.20 313.20 52,215 -3.20(-1.01%)
Aug 24, 2018 312.60 319.80 309.60 316.40 118,300 -6.60(-2.04%)
Aug 23, 2018 326.20 328.37 321.80 323.00 57,893 -0.40(-0.12%)
Aug 22, 2018 330.80 334.40 321.60 323.40 160,238 -21.60(-6.26%)
Aug 21, 2018 339.60 346.20 338.60 345.00 72,432 -4.20(-1.20%)
Aug 20, 2018 351.80 353.40 346.20 349.20 58,105 -2.00(-0.57%)
Aug 17, 2018 344.60 355.40 344.60 351.20 81,610 -2.60(-0.73%)
Aug 16, 2018 356.80 359.40 352.80 353.80 54,126 -5.80(-1.61%)
Aug 15, 2018 348.00 363.60 347.40 359.60 109,862 +22.00(+6.52%)
Aug 14, 2018 327.00 342.60 327.00 337.60 80,881 +0.60(+0.18%)
Aug 13, 2018 337.20 352.20 335.00 337.00 101,354 +3.00(+0.90%)
Aug 10, 2018 337.20 338.00 332.00 334.00 57,700 -9.20(-2.68%)
Aug 09, 2018 339.00 344.00 336.56 343.20 45,934 +0.60(+0.18%)
Aug 08, 2018 329.80 346.80 329.60 342.60 131,262 +20.40(+6.33%)
Aug 07, 2018 318.80 322.60 316.54 322.20 57,244 -2.00(-0.62%)
Aug 06, 2018 319.80 324.42 314.00 324.20 109,526 -1.80(-0.55%)
Aug 03, 2018 324.60 333.00 322.60 326.00 78,205 +3.80(+1.18%)
Aug 02, 2018 338.40 339.80 319.20 322.20 118,830 -12.20(-3.65%)
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.