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 (%)
Feb 28, 2020 428.80 447.60 421.80 425.40 198,640 +25.40(+6.35%)
Feb 27, 2020 404.60 412.00 384.40 400.00 180,383 +29.40(+7.93%)
Feb 26, 2020 357.40 376.00 346.20 370.60 131,041 +15.80(+4.45%)
Feb 25, 2020 334.00 356.20 333.00 354.80 119,297 +19.20(+5.72%)
Feb 24, 2020 340.80 344.80 330.60 335.60 115,160 +23.60(+7.56%)
Feb 21, 2020 315.40 319.82 309.00 312.00 99,725 +7.40(+2.43%)
Feb 20, 2020 301.80 306.20 296.60 304.60 71,014 -4.60(-1.49%)
Feb 19, 2020 311.40 317.60 306.20 309.20 89,710 -13.40(-4.15%)
Feb 18, 2020 333.40 333.60 322.00 322.60 77,383 +0.80(+0.25%)
Feb 14, 2020 322.40 328.60 320.20 321.80 75,815 -7.00(-2.13%)
Feb 13, 2020 330.60 334.20 325.40 328.80 104,563 -1.20(-0.36%)
Feb 12, 2020 329.80 337.00 327.40 330.00 119,191 -20.40(-5.82%)
Feb 11, 2020 342.40 354.60 341.80 350.40 72,541 -7.20(-2.01%)
Feb 10, 2020 352.60 359.20 347.60 357.60 70,457 +11.80(+3.41%)
Feb 07, 2020 345.60 349.00 337.40 345.80 85,315 +8.80(+2.61%)
Feb 06, 2020 342.40 348.00 334.20 337.00 105,916 +1.60(+0.48%)
Feb 05, 2020 334.80 345.20 325.00 335.40 189,686 -20.60(-5.79%)
Feb 04, 2020 340.40 358.60 339.00 356.00 174,555 +3.80(+1.08%)
Feb 03, 2020 337.20 353.40 331.60 352.20 198,444 +21.60(+6.53%)
Jan 31, 2020 329.00 339.20 323.00 330.60 186,080 +13.80(+4.36%)
Jan 30, 2020 325.80 330.20 316.40 316.80 169,776 +4.00(+1.28%)
Jan 29, 2020 306.20 316.60 306.20 312.80 102,365 +4.80(+1.56%)
Jan 28, 2020 312.80 315.40 304.00 308.00 102,128 -8.00(-2.53%)
Jan 27, 2020 316.00 320.20 308.40 316.00 147,572 +16.80(+5.61%)
Jan 24, 2020 296.00 304.60 295.40 299.20 116,340 +11.80(+4.11%)
Jan 23, 2020 290.60 294.80 284.80 287.40 119,897 +10.80(+3.90%)
Jan 22, 2020 270.40 277.40 270.40 276.60 164,902 +14.40(+5.49%)
Jan 21, 2020 262.20 263.00 257.80 262.20 88,740 +3.80(+1.47%)
Jan 17, 2020 258.40 261.70 256.40 258.40 85,425 -1.40(-0.54%)
Jan 16, 2020 263.40 263.60 256.80 259.80 132,949 -5.00(-1.89%)
Jan 15, 2020 263.80 269.80 263.00 264.80 71,976 +4.40(+1.69%)
Jan 14, 2020 260.40 263.20 258.60 260.40 70,643 -3.60(-1.36%)
Jan 13, 2020 259.20 265.40 259.20 264.00 83,528 +8.40(+3.29%)
Jan 10, 2020 254.00 257.60 252.20 255.60 72,355 +4.00(+1.59%)
Jan 09, 2020 253.60 259.70 249.80 251.60 139,140 +6.40(+2.61%)
Jan 08, 2020 232.00 255.40 231.40 245.20 418,509 +14.80(+6.42%)
Jan 07, 2020 230.80 233.60 228.20 230.40 83,541 +1.40(+0.61%)
Jan 06, 2020 224.00 230.40 223.40 229.00 139,140 +1.00(+0.44%)
Jan 03, 2020 225.60 234.20 223.63 228.00 218,775 -14.60(-6.02%)
Jan 02, 2020 242.80 246.40 241.16 242.60 65,685 -0.40(-0.16%)
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%)
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.