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 (%)
Mar 31, 2014 285.30 288.90 282.80 285.40 131,566 +0.60(+0.21%)
Mar 28, 2014 282.20 285.80 281.30 284.80 156,942 -1.70(-0.59%)
Mar 27, 2014 286.50 287.40 284.30 286.50 111,458 -6.70(-2.29%)
Mar 26, 2014 295.00 297.30 291.50 293.20 139,907 -5.60(-1.87%)
Mar 25, 2014 295.60 301.10 292.80 298.80 121,656 +0.70(+0.23%)
Mar 24, 2014 292.80 298.80 292.60 298.10 103,574 +0.80(+0.27%)
Mar 21, 2014 299.00 299.20 292.70 297.30 128,624 -4.70(-1.56%)
Mar 20, 2014 301.90 305.60 297.50 302.00 124,099 +2.20(+0.73%)
Mar 19, 2014 301.50 304.10 298.60 299.80 107,571 -1.90(-0.63%)
Mar 18, 2014 308.10 308.20 300.49 301.70 98,459 -7.80(-2.52%)
Mar 17, 2014 306.10 312.70 305.00 309.50 161,985 +6.60(+2.18%)
Mar 14, 2014 304.20 306.70 300.70 302.90 136,665 -3.90(-1.27%)
Mar 13, 2014 308.20 310.10 306.30 306.80 137,685 +0.00(+0.00%)
Mar 12, 2014 307.80 311.50 303.00 306.80 274,802 +7.90(+2.64%)
Mar 11, 2014 293.20 299.50 291.70 298.90 199,145 +7.60(+2.61%)
Mar 10, 2014 291.50 293.00 289.30 291.30 79,103 +7.20(+2.53%)
Mar 07, 2014 286.10 286.45 281.90 284.10 87,106 -2.80(-0.98%)
Mar 06, 2014 293.70 296.80 286.80 286.90 160,753 -5.80(-1.98%)
Mar 05, 2014 282.20 293.00 281.10 292.70 152,251 +12.10(+4.31%)
Mar 04, 2014 279.00 282.80 278.60 280.60 124,708 +6.70(+2.45%)
Mar 03, 2014 276.00 276.77 271.00 273.90 256,791 -12.20(-4.26%)
Feb 28, 2014 288.90 289.40 283.90 286.10 102,994 -1.30(-0.45%)
Feb 27, 2014 288.70 290.60 286.30 287.40 74,890 +0.60(+0.21%)
Feb 26, 2014 287.50 288.50 284.30 286.80 115,271 -2.50(-0.86%)
Feb 25, 2014 290.40 294.00 288.70 289.30 193,446 +3.00(+1.05%)
Feb 24, 2014 287.70 288.30 281.20 286.30 121,384 -2.00(-0.69%)
Feb 21, 2014 287.30 291.50 286.20 288.30 112,761 +2.80(+0.98%)
Feb 20, 2014 286.40 288.20 285.15 285.50 120,646 -0.70(-0.24%)
Feb 19, 2014 288.80 289.54 284.30 286.20 134,339 -3.40(-1.17%)
Feb 18, 2014 294.30 295.80 288.00 289.60 214,953 -11.00(-3.66%)
Feb 14, 2014 303.60 300.60 300.60 300.60 89,940 -0.70(-0.23%)
Feb 13, 2014 304.10 304.30 299.90 301.30 94,993 -1.60(-0.53%)
Feb 12, 2014 298.50 303.50 296.70 302.90 153,756 -2.40(-0.79%)
Feb 11, 2014 305.40 306.90 303.00 305.30 146,479 -0.20(-0.07%)
Feb 10, 2014 304.60 306.68 301.60 305.50 148,592 +0.30(+0.10%)
Feb 07, 2014 316.10 317.10 303.70 305.20 252,333 -13.70(-4.30%)
Feb 06, 2014 314.20 321.10 313.40 318.90 112,009 -3.60(-1.12%)
Feb 05, 2014 319.90 325.40 317.60 322.50 124,551 +0.90(+0.28%)
Feb 04, 2014 322.60 324.00 319.30 321.60 81,973 -4.30(-1.32%)
Feb 03, 2014 321.20 329.10 319.20 325.90 232,071 +4.60(+1.43%)
Jan 31, 2014 321.50 322.00 315.30 321.30 189,084 +2.90(+0.91%)
Jan 30, 2014 315.40 318.50 314.20 318.40 181,997 -4.00(-1.24%)
Jan 29, 2014 327.80 328.40 319.70 322.40 196,570 -0.70(-0.22%)
Jan 28, 2014 325.50 325.50 320.10 323.10 138,922 -9.50(-2.86%)
Jan 27, 2014 326.30 337.00 325.00 332.60 208,482 +6.70(+2.06%)
Jan 24, 2014 322.30 329.90 322.15 325.90 129,113 +2.60(+0.80%)
Jan 23, 2014 324.20 326.20 319.60 323.30 190,422 -3.10(-0.95%)
Jan 22, 2014 333.80 334.30 325.90 326.40 172,765 -11.30(-3.35%)
Jan 21, 2014 337.90 343.00 336.80 337.70 135,916 -6.80(-1.97%)
Jan 17, 2014 340.90 344.50 344.50 344.50 68,370 -0.70(-0.20%)
Jan 16, 2014 344.80 348.50 343.50 345.20 70,469 +2.60(+0.76%)
Jan 15, 2014 358.00 353.10 340.60 342.60 195,527 -15.40(-4.30%)
Jan 14, 2014 358.40 360.70 353.70 358.00 139,619 -5.10(-1.40%)
Jan 13, 2014 358.90 364.90 357.70 363.10 127,972 +8.20(+2.31%)
Jan 10, 2014 356.30 360.60 352.70 354.90 219,765 -2.40(-0.67%)
Jan 09, 2014 355.20 366.40 355.10 357.30 359,757 +1.10(+0.31%)
Jan 08, 2014 348.30 358.70 347.90 356.20 175,618 +9.00(+2.59%)
Jan 07, 2014 349.80 350.40 344.50 347.20 138,450 -0.90(-0.26%)
Jan 06, 2014 346.90 351.90 344.92 348.10 182,117 +3.90(+1.13%)
Jan 03, 2014 337.30 346.80 337.10 344.20 201,911 +9.10(+2.72%)
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.