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 (%)
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%)
Aug 01, 2018 335.20 338.80 329.00 334.40 117,240 +8.80(+2.70%)
Jul 31, 2018 322.00 327.80 321.00 325.60 83,312 +10.80(+3.43%)
Jul 30, 2018 312.40 315.63 310.40 314.80 60,823 -10.20(-3.14%)
Jul 27, 2018 319.20 330.60 317.20 325.00 58,410 +6.40(+2.01%)
Jul 26, 2018 324.20 324.40 315.80 318.60 80,203 -2.20(-0.69%)
Jul 25, 2018 326.20 331.78 317.60 320.80 115,631 -8.60(-2.61%)
Jul 24, 2018 334.60 334.60 323.80 329.40 98,169 -6.40(-1.91%)
Jul 23, 2018 324.80 337.80 321.40 335.80 85,016 +2.40(+0.72%)
Jul 20, 2018 331.20 336.80 329.47 333.40 58,726 -1.20(-0.36%)
Jul 19, 2018 336.00 338.60 326.60 334.60 84,352 -1.40(-0.42%)
Jul 18, 2018 347.60 351.10 335.00 336.00 101,110 -7.20(-2.10%)
Jul 17, 2018 348.40 351.20 337.80 343.20 178,003 +0.40(+0.12%)
Jul 16, 2018 331.60 346.60 330.66 342.80 110,919 +22.40(+6.99%)
Jul 13, 2018 321.80 323.20 311.40 320.40 84,876 -3.40(-1.05%)
Jul 12, 2018 324.40 334.80 321.08 323.80 102,256 -2.60(-0.80%)
Jul 11, 2018 304.40 331.12 298.40 326.40 204,505 +28.60(+9.60%)
Jul 10, 2018 296.00 300.80 293.84 297.80 98,405 -3.00(-1.00%)
Jul 09, 2018 304.40 309.20 300.60 300.80 84,501 -4.80(-1.57%)
Jul 06, 2018 316.00 316.80 304.80 305.60 91,580 -6.80(-2.18%)
Jul 05, 2018 304.40 316.40 302.00 312.40 115,493 +4.00(+1.30%)
Jul 03, 2018 308.40 308.40 308.40 0 +2.40(+0.78%)
Jul 02, 2018 300.60 306.90 300.49 306.00 143,115 +7.80(+2.62%)
Jun 29, 2018 300.80 301.80 296.00 298.20 105,985 -7.40(-2.42%)
Jun 28, 2018 310.20 311.20 300.00 305.60 160,338 -7.00(-2.24%)
Jun 27, 2018 319.20 320.20 306.90 312.60 194,671 -16.00(-4.87%)
Jun 26, 2018 345.00 351.80 327.00 328.60 123,965 -21.40(-6.11%)
Jun 25, 2018 345.60 353.58 344.42 350.00 113,504 +9.60(+2.82%)
Jun 22, 2018 354.20 359.50 339.80 340.40 161,601 -34.80(-9.28%)
Jun 21, 2018 381.80 383.60 369.50 375.20 63,904 +0.40(+0.11%)
Jun 20, 2018 371.20 381.00 365.40 374.80 90,430 -6.00(-1.58%)
Jun 19, 2018 383.80 388.60 377.42 380.80 78,791 +7.60(+2.04%)
Jun 18, 2018 380.20 383.00 371.10 373.20 73,043 -14.00(-3.62%)
Jun 15, 2018 387.50 362.20 387.20 111,376 +25.00(+6.90%)
Jun 14, 2018 359.20 367.74 358.77 362.20 43,778 -1.00(-0.28%)
Jun 13, 2018 370.00 371.00 360.40 363.20 58,169 -4.60(-1.25%)
Jun 12, 2018 370.20 370.46 362.20 367.80 47,026 -1.80(-0.49%)
Jun 11, 2018 379.80 381.00 366.20 369.60 63,340 -4.40(-1.18%)
Jun 08, 2018 371.00 379.00 367.00 374.00 115,278 +4.00(+1.08%)
Jun 07, 2018 377.60 378.60 369.00 370.00 62,422 -10.40(-2.73%)
Jun 06, 2018 389.80 376.00 380.40 82,129 +3.00(+0.79%)
Jun 05, 2018 388.80 390.00 375.20 377.40 73,556 -5.60(-1.46%)
Jun 04, 2018 372.40 386.40 371.20 383.00 91,128 +7.40(+1.97%)
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.