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 31, 2019 245.60 246.40 237.40 243.00 92,855 +3.80(+1.59%)
Dec 30, 2019 234.40 243.04 234.20 239.20 92,536 +0.80(+0.34%)
Dec 27, 2019 237.60 241.40 236.60 238.40 65,220 -0.40(-0.17%)
Dec 26, 2019 242.00 242.00 237.40 238.80 74,122 -4.80(-1.97%)
Dec 24, 2019 244.60 245.11 242.60 243.60 40,475 -2.40(-0.98%)
Dec 23, 2019 250.40 250.60 245.40 246.00 55,316 -3.00(-1.20%)
Dec 20, 2019 246.00 251.40 245.60 249.00 93,595 +4.60(+1.88%)
Dec 19, 2019 245.20 246.40 241.60 244.40 77,460 -1.60(-0.65%)
Dec 18, 2019 249.20 250.10 244.00 246.00 95,055 -0.40(-0.16%)
Dec 17, 2019 249.60 249.60 245.40 246.40 136,776 -5.40(-2.14%)
Dec 16, 2019 252.20 253.00 250.60 251.80 87,893 -4.00(-1.56%)
Dec 13, 2019 259.00 259.67 249.79 255.80 158,535 -4.80(-1.84%)
Dec 12, 2019 263.40 263.80 256.60 260.60 127,499 -3.60(-1.36%)
Dec 11, 2019 262.40 270.60 261.00 264.20 127,039 +4.20(+1.62%)
Dec 10, 2019 263.60 265.20 258.40 260.00 94,200 -3.00(-1.14%)
Dec 09, 2019 266.00 266.00 260.80 263.00 86,582 +0.20(+0.08%)
Dec 06, 2019 271.80 271.80 255.20 262.80 199,800 -6.00(-2.23%)
Dec 05, 2019 263.60 270.80 262.20 268.80 153,085 -0.20(-0.07%)
Dec 04, 2019 276.00 276.00 266.00 269.00 239,844 -21.60(-7.43%)
Dec 03, 2019 295.00 299.00 285.20 290.60 102,059 -3.60(-1.22%)
Dec 02, 2019 288.80 297.60 288.00 294.20 103,680 -4.40(-1.47%)
Nov 29, 2019 284.00 301.60 284.00 298.60 158,720 +23.40(+8.50%)
Nov 27, 2019 273.60 280.20 271.14 275.20 94,755 +2.60(+0.95%)
Nov 26, 2019 273.00 277.60 270.80 272.60 135,543 -3.60(-1.30%)
Nov 25, 2019 279.40 282.80 274.60 276.20 83,828 +0.20(+0.07%)
Nov 22, 2019 272.60 280.40 271.60 276.00 139,805 +2.20(+0.80%)
Nov 21, 2019 279.40 280.00 270.00 273.80 183,885 -12.40(-4.33%)
Nov 20, 2019 298.60 301.00 282.60 286.20 182,568 -17.80(-5.86%)
Nov 19, 2019 297.60 306.60 296.00 304.00 137,070 +15.20(+5.26%)
Nov 18, 2019 284.20 291.40 283.20 288.80 113,011 +9.40(+3.36%)
Nov 15, 2019 289.80 289.90 277.70 279.40 113,235 -8.60(-2.99%)
Nov 14, 2019 282.00 291.00 280.80 288.00 89,101 +2.60(+0.91%)
Nov 13, 2019 293.20 293.21 282.67 285.40 113,025 -4.40(-1.52%)
Nov 12, 2019 285.40 292.80 282.60 289.80 124,792 +0.60(+0.21%)
Nov 11, 2019 294.40 294.40 285.00 289.20 118,425 +5.00(+1.76%)
Nov 08, 2019 297.20 300.80 284.00 284.20 171,930 -4.80(-1.66%)
Nov 07, 2019 285.00 290.20 279.80 289.00 173,523 -4.40(-1.50%)
Nov 06, 2019 285.80 297.40 280.20 293.40 231,102 +6.40(+2.23%)
Nov 05, 2019 287.60 288.20 283.40 287.00 112,236 -6.00(-2.05%)
Nov 04, 2019 287.40 294.60 284.40 293.00 167,072 -5.00(-1.68%)
Nov 01, 2019 312.00 313.20 295.60 298.00 168,685 -23.40(-7.28%)
Oct 31, 2019 316.40 325.00 315.60 321.40 79,333 +8.80(+2.82%)
Oct 30, 2019 306.40 316.40 306.00 312.60 133,380 +6.60(+2.16%)
Oct 29, 2019 312.60 313.40 300.80 306.00 100,526 +3.80(+1.26%)
Oct 28, 2019 292.80 304.60 291.00 302.20 124,968 +9.00(+3.07%)
Oct 25, 2019 300.00 305.00 293.00 293.20 155,710 -5.40(-1.81%)
Oct 24, 2019 300.20 301.40 295.60 298.60 154,842 -4.60(-1.52%)
Oct 23, 2019 323.80 324.00 300.40 303.20 144,664 -16.60(-5.19%)
Oct 22, 2019 322.20 326.20 315.00 319.80 113,675 -9.20(-2.80%)
Oct 21, 2019 338.20 338.40 327.60 329.00 72,396 +1.20(+0.37%)
Oct 18, 2019 322.00 332.40 319.20 327.80 91,780 +3.60(+1.11%)
Oct 17, 2019 337.00 340.60 323.20 324.20 127,312 -8.20(-2.47%)
Oct 16, 2019 340.00 340.00 327.20 332.40 107,291 -5.20(-1.54%)
Oct 15, 2019 332.40 340.20 327.40 337.60 91,322 +6.40(+1.93%)
Oct 14, 2019 331.80 338.60 328.60 331.20 74,870 +13.00(+4.09%)
Oct 11, 2019 328.40 328.40 315.60 318.20 136,425 -13.80(-4.16%)
Oct 10, 2019 337.40 341.20 331.00 332.00 102,311 -13.60(-3.94%)
Oct 09, 2019 334.20 349.00 331.60 345.60 108,208 -5.00(-1.43%)
Oct 08, 2019 352.80 355.40 343.00 350.60 85,830 +8.40(+2.45%)
Oct 07, 2019 336.00 345.60 327.06 342.20 76,315 -0.60(-0.18%)
Oct 04, 2019 340.40 353.20 336.20 342.80 90,645 -6.80(-1.95%)
Oct 03, 2019 355.00 366.99 345.80 349.60 105,866 +4.20(+1.22%)
Oct 02, 2019 332.80 351.19 332.80 345.40 101,267 +12.20(+3.66%)
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.