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 (%)
Oct 31, 2017 615.80 617.40 604.00 607.00 57,355 -6.60(-1.08%)
Oct 30, 2017 621.40 607.20 613.60 70,039 -4.80(-0.78%)
Oct 27, 2017 651.40 652.40 617.00 618.40 136,601 -31.20(-4.80%)
Oct 26, 2017 663.60 667.40 648.20 649.60 63,493 -10.40(-1.58%)
Oct 25, 2017 661.00 668.00 655.80 660.00 58,053 +5.20(+0.79%)
Oct 24, 2017 661.60 672.60 653.40 654.80 82,206 -15.20(-2.27%)
Oct 23, 2017 663.40 675.40 661.40 670.00 43,954 +2.00(+0.30%)
Oct 20, 2017 686.00 686.40 667.42 668.00 65,697 -10.20(-1.50%)
Oct 19, 2017 679.40 681.80 670.20 678.20 54,773 +15.80(+2.39%)
Oct 18, 2017 659.00 669.36 654.20 662.40 51,857 -0.20(-0.03%)
Oct 17, 2017 663.40 680.60 656.00 662.60 67,244 -2.00(-0.30%)
Oct 16, 2017 655.80 670.40 655.12 664.60 87,986 -12.40(-1.83%)
Oct 13, 2017 674.80 686.28 672.20 677.00 75,013 -17.60(-2.53%)
Oct 12, 2017 702.80 706.66 687.40 694.60 68,602 +16.20(+2.39%)
Oct 11, 2017 685.00 696.80 676.20 678.40 55,653 -10.00(-1.45%)
Oct 10, 2017 698.80 701.80 684.20 688.40 71,930 -40.00(-5.49%)
Oct 09, 2017 724.60 734.80 719.80 728.40 41,157 -5.80(-0.79%)
Oct 06, 2017 727.60 739.27 727.20 734.20 92,472 +39.40(+5.67%)
Oct 05, 2017 712.00 712.40 681.40 694.80 60,366 -25.80(-3.58%)
Oct 04, 2017 705.60 722.80 697.60 720.60 78,418 +15.20(+2.15%)
Oct 03, 2017 701.80 708.38 696.00 705.40 35,734 +4.40(+0.63%)
Oct 02, 2017 707.60 713.20 699.00 701.00 75,195 +26.40(+3.91%)
Sep 29, 2017 677.40 682.80 669.60 674.60 52,493 +0.20(+0.03%)
Sep 28, 2017 649.00 683.40 646.20 674.40 102,076 +12.00(+1.81%)
Sep 27, 2017 673.00 662.40 74,108 -3.60(-0.54%)
Sep 26, 2017 670.40 678.40 663.40 666.00 57,894 +7.00(+1.06%)
Sep 25, 2017 687.20 687.20 657.30 659.00 121,152 -43.20(-6.15%)
Sep 22, 2017 706.40 710.40 699.20 702.20 32,118 +2.20(+0.31%)
Sep 21, 2017 708.40 716.60 697.60 700.00 63,925 +0.00(+0.00%)
Sep 20, 2017 709.80 716.00 688.60 700.00 130,775 -20.00(-2.78%)
Sep 19, 2017 704.80 728.20 702.88 720.00 52,530 +8.80(+1.24%)
Sep 18, 2017 715.00 730.00 707.60 711.20 65,944 +3.40(+0.48%)
Sep 15, 2017 708.20 714.80 704.80 707.80 45,042 -8.20(-1.15%)
Sep 14, 2017 711.40 719.40 696.00 716.00 110,603 -10.00(-1.38%)
Sep 13, 2017 748.80 752.80 726.00 726.00 120,049 -31.00(-4.10%)
Sep 12, 2017 764.00 767.00 754.80 757.00 54,612 -8.00(-1.05%)
Sep 11, 2017 788.80 796.00 758.80 765.00 57,276 -13.80(-1.77%)
Sep 08, 2017 742.00 788.40 739.50 778.80 86,102 +40.60(+5.50%)
Sep 07, 2017 744.20 747.20 733.40 738.20 51,442 +1.80(+0.24%)
Sep 06, 2017 738.20 746.60 729.20 736.40 79,587 -18.20(-2.41%)
Sep 05, 2017 753.40 757.30 741.00 754.60 105,155 -32.40(-4.12%)
Sep 01, 2017 794.20 807.80 786.80 787.00 75,950 -5.60(-0.71%)
Aug 31, 2017 820.60 821.30 783.62 792.60 93,744 -48.40(-5.76%)
Aug 30, 2017 835.80 844.00 813.61 841.00 72,583 +14.60(+1.77%)
Aug 29, 2017 830.00 846.68 821.60 826.40 69,821 +6.00(+0.73%)
Aug 28, 2017 798.80 837.80 797.92 820.40 69,634 +30.60(+3.87%)
Aug 25, 2017 798.20 800.20 786.40 789.80 45,351 -4.80(-0.60%)
Aug 24, 2017 787.20 813.44 785.11 794.60 55,216 +21.00(+2.71%)
Aug 23, 2017 793.40 797.00 770.00 773.60 46,728 -18.00(-2.27%)
Aug 22, 2017 793.20 801.40 781.00 791.60 34,204 -9.20(-1.15%)
Aug 21, 2017 778.40 812.80 772.80 800.80 86,109 +36.80(+4.82%)
Aug 18, 2017 815.20 827.20 761.20 764.00 112,601 -55.20(-6.74%)
Aug 17, 2017 834.00 837.40 813.40 819.20 46,552 -8.40(-1.01%)
Aug 16, 2017 796.40 830.00 780.00 827.60 96,210 +27.00(+3.37%)
Aug 15, 2017 815.40 820.00 797.60 800.60 72,324 -4.20(-0.52%)
Aug 14, 2017 766.20 806.00 753.40 804.80 89,963 +40.60(+5.31%)
Aug 11, 2017 781.40 789.00 758.00 764.20 67,703 -12.00(-1.55%)
Aug 10, 2017 729.00 778.20 727.32 776.20 110,301 +35.00(+4.72%)
Aug 09, 2017 745.00 757.80 740.40 741.20 57,122 -14.20(-1.88%)
Aug 08, 2017 758.00 762.40 740.60 755.40 78,044 +6.80(+0.91%)
Aug 07, 2017 760.00 771.60 745.60 748.60 74,145 +4.60(+0.62%)
Aug 04, 2017 757.00 767.54 739.60 744.00 96,270 -16.00(-2.11%)
Aug 03, 2017 732.80 765.00 730.60 760.00 83,320 +17.00(+2.29%)
Aug 02, 2017 752.40 771.00 739.40 743.00 94,446 -8.20(-1.09%)
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.