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 (%)
Dec 30, 2016 633.00 633.00 633.00 0 +0.40(+0.06%)
Dec 29, 2016 629.30 636.20 623.00 632.60 85,852 +2.10(+0.33%)
Dec 28, 2016 627.80 631.50 621.10 630.50 81,954 -2.10(-0.33%)
Dec 27, 2016 641.90 641.90 627.00 632.60 62,984 -19.30(-2.96%)
Dec 23, 2016 651.90 651.90 651.90 0 -10.00(-1.51%)
Dec 22, 2016 659.00 661.90 648.78 661.90 64,614 -2.90(-0.44%)
Dec 21, 2016 644.30 668.47 641.90 664.80 118,206 +17.80(+2.75%)
Dec 20, 2016 640.00 650.80 636.00 647.00 99,392 -13.60(-2.06%)
Dec 19, 2016 656.60 662.40 648.40 660.60 77,337 +7.60(+1.16%)
Dec 16, 2016 664.80 670.35 649.77 653.00 132,932 -21.60(-3.20%)
Dec 15, 2016 693.10 695.22 665.20 674.60 122,396 -3.20(-0.47%)
Dec 14, 2016 652.20 680.60 636.76 677.80 223,935 +39.80(+6.24%)
Dec 13, 2016 630.60 649.00 629.00 638.00 141,316 -11.60(-1.79%)
Dec 12, 2016 618.40 653.40 613.50 649.60 176,961 -23.20(-3.45%)
Dec 09, 2016 672.20 680.29 669.10 672.80 114,184 -16.40(-2.38%)
Dec 08, 2016 707.90 718.53 688.00 689.20 206,451 -25.20(-3.53%)
Dec 07, 2016 707.00 719.00 696.60 714.40 182,039 +22.40(+3.24%)
Dec 06, 2016 698.70 703.40 684.00 692.00 137,332 +8.40(+1.23%)
Dec 05, 2016 654.70 684.70 652.80 683.60 123,410 +12.40(+1.85%)
Dec 02, 2016 678.10 688.60 667.10 671.20 145,223 -18.70(-2.71%)
Dec 01, 2016 690.00 697.00 663.10 689.90 239,717 -51.40(-6.93%)
Nov 30, 2016 788.30 789.30 715.00 741.30 315,743 -158.50(-17.62%)
Nov 29, 2016 893.50 913.30 885.27 899.80 129,043 +58.80(+6.99%)
Nov 28, 2016 834.50 855.00 813.60 841.00 112,254 -18.40(-2.14%)
Nov 25, 2016 833.50 867.80 827.37 859.40 49,547 +51.20(+6.34%)
Nov 23, 2016 808.20 808.20 808.20 0 -5.00(-0.61%)
Nov 22, 2016 799.50 835.00 788.80 813.20 96,342 +18.90(+2.38%)
Nov 21, 2016 821.70 828.30 789.50 794.30 94,494 -76.50(-8.79%)
Nov 18, 2016 882.80 904.40 867.61 870.80 44,442 -32.90(-3.64%)
Nov 17, 2016 851.00 904.20 841.98 903.70 61,366 +18.90(+2.14%)
Nov 16, 2016 878.40 897.00 847.00 884.80 60,351 +19.00(+2.19%)
Nov 15, 2016 916.40 917.53 857.80 865.80 77,189 -93.80(-9.77%)
Nov 14, 2016 987.70 1021 957.80 959.60 71,419 -19.30(-1.97%)
Nov 11, 2016 960.10 985.00 956.21 978.90 51,631 +51.20(+5.52%)
Nov 10, 2016 919.00 928.20 902.20 927.70 31,062 +41.90(+4.73%)
Nov 09, 2016 912.50 931.20 871.90 885.80 73,902 -34.50(-3.75%)
Nov 08, 2016 928.30 935.00 894.80 920.30 35,090 +8.50(+0.93%)
Nov 07, 2016 930.40 950.00 911.80 911.80 55,834 -34.90(-3.69%)
Nov 04, 2016 948.30 971.00 919.20 946.70 97,295 +21.50(+2.32%)
Nov 03, 2016 899.90 937.50 893.29 925.20 52,121 +33.60(+3.77%)
Nov 02, 2016 881.20 914.00 870.00 891.60 77,550 +46.20(+5.46%)
Nov 01, 2016 831.30 869.20 826.90 845.40 64,716 -8.00(-0.94%)
Oct 31, 2016 807.40 853.40 802.80 853.40 100,644 +69.60(+8.88%)
Oct 28, 2016 770.50 793.60 755.60 783.80 69,602 +26.00(+3.43%)
Oct 27, 2016 756.50 767.50 745.20 757.80 48,236 -14.50(-1.88%)
Oct 26, 2016 776.00 780.00 745.01 772.30 83,777 +20.30(+2.70%)
Oct 25, 2016 740.30 755.00 731.60 752.00 43,379 +22.00(+3.01%)
Oct 24, 2016 740.00 756.80 727.70 730.00 53,709 +6.10(+0.84%)
Oct 21, 2016 734.90 742.90 722.01 723.90 41,634 -9.70(-1.32%)
Oct 20, 2016 726.60 738.10 719.50 733.60 48,149 +25.80(+3.65%)
Oct 19, 2016 718.50 720.00 691.20 707.80 93,810 -25.60(-3.49%)
Oct 18, 2016 728.20 748.50 727.00 733.40 24,281 -10.00(-1.35%)
Oct 17, 2016 737.00 754.40 735.57 743.40 31,085 +10.70(+1.46%)
Oct 14, 2016 727.60 744.30 727.20 732.70 44,817 +4.70(+0.65%)
Oct 13, 2016 737.00 759.60 725.20 728.00 74,768 -6.20(-0.84%)
Oct 12, 2016 730.70 742.10 728.20 734.20 44,149 +17.20(+2.40%)
Oct 11, 2016 705.00 728.50 698.10 717.00 62,643 +10.00(+1.41%)
Oct 10, 2016 726.50 726.50 694.60 707.00 86,747 -45.40(-6.03%)
Oct 07, 2016 731.90 759.18 729.70 752.40 71,042 +24.70(+3.39%)
Oct 06, 2016 733.90 745.80 726.10 727.70 68,630 -23.50(-3.13%)
Oct 05, 2016 752.70 767.40 744.20 751.20 87,752 -36.40(-4.62%)
Oct 04, 2016 774.00 792.40 771.50 787.60 76,939 +1.20(+0.15%)
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.