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 )

16.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Nov 30, 2015 976.40 1015 963.50 1010 63,205 +15.50(+1.56%)
Nov 27, 2015 985.00 999.60 984.40 995.00 23,295 +49.10(+5.19%)
Nov 25, 2015 985.00 945.90 945.90 945.90 66,120 -10.30(-1.08%)
Nov 24, 2015 949.70 975.20 927.10 956.20 72,252 -47.70(-4.75%)
Nov 23, 2015 1030 1032 969.50 1004 68,565 -13.90(-1.37%)
Nov 20, 2015 1016 1025 961.30 1018 67,495 +8.90(+0.88%)
Nov 19, 2015 1018 1026 1000 1009 40,959 +9.30(+0.93%)
Nov 18, 2015 983.50 1032 974.30 999.60 58,019 -6.40(-0.64%)
Nov 17, 2015 980.80 1016 974.91 1006 42,885 +56.70(+5.97%)
Nov 16, 2015 1012 1038 942.80 949.30 85,108 -51.70(-5.16%)
Nov 13, 2015 980.50 1021 976.50 1001 75,286 +41.00(+4.27%)
Nov 12, 2015 945.80 963.20 907.50 960.00 74,617 +55.80(+6.17%)
Nov 11, 2015 868.40 917.60 865.00 904.20 59,067 +40.90(+4.74%)
Nov 10, 2015 873.90 877.00 841.50 863.30 35,100 -4.00(-0.46%)
Nov 09, 2015 863.60 881.60 848.00 867.30 47,302 +16.40(+1.93%)
Nov 06, 2015 846.60 865.00 838.45 850.90 54,854 +22.20(+2.68%)
Nov 05, 2015 813.10 835.00 795.00 828.70 62,365 +35.40(+4.46%)
Nov 04, 2015 761.00 804.00 753.50 793.30 88,216 +41.10(+5.46%)
Nov 03, 2015 779.00 790.00 736.50 752.20 123,030 -60.10(-7.40%)
Nov 02, 2015 818.00 820.65 792.90 812.30 36,243 +8.30(+1.03%)
Oct 30, 2015 822.90 831.50 783.40 804.00 60,524 -23.70(-2.86%)
Oct 29, 2015 820.20 831.40 794.80 827.70 47,079 +7.80(+0.95%)
Oct 28, 2015 913.00 919.50 818.00 819.90 124,217 -113.00(-12.11%)
Oct 27, 2015 946.00 957.50 929.40 932.90 50,575 +23.30(+2.56%)
Oct 26, 2015 889.00 909.62 886.53 909.60 36,139 +30.70(+3.49%)
Oct 23, 2015 883.80 895.02 866.00 878.90 43,213 +26.50(+3.11%)
Oct 22, 2015 842.30 873.10 831.00 852.40 46,616 -13.80(-1.59%)
Oct 21, 2015 856.20 874.60 839.20 866.20 64,143 +33.90(+4.07%)
Oct 20, 2015 826.00 844.50 805.60 832.30 47,679 +10.70(+1.30%)
Oct 19, 2015 814.10 827.40 803.60 821.60 57,627 +41.10(+5.27%)
Oct 16, 2015 774.10 812.90 771.30 780.50 79,487 -10.40(-1.31%)
Oct 15, 2015 824.40 840.60 789.20 790.90 100,761 -6.60(-0.83%)
Oct 14, 2015 807.20 820.00 787.90 797.50 64,868 -2.30(-0.29%)
Oct 13, 2015 790.00 805.70 743.16 799.80 97,127 +25.60(+3.31%)
Oct 12, 2015 717.40 786.50 717.30 774.20 115,365 +56.40(+7.86%)
Oct 09, 2015 713.40 726.50 699.13 717.80 127,140 +5.40(+0.76%)
Oct 08, 2015 749.50 759.90 699.10 712.40 174,789 -45.80(-6.04%)
Oct 07, 2015 723.90 773.70 713.71 758.20 191,324 +14.70(+1.98%)
Oct 06, 2015 811.20 815.00 742.50 743.50 161,232 -81.00(-9.82%)
Oct 05, 2015 819.50 837.60 805.60 824.50 85,184 -27.50(-3.23%)
Oct 02, 2015 909.10 918.70 846.50 852.00 117,769 -23.00(-2.63%)
Oct 01, 2015 806.80 891.70 801.00 875.00 147,129 +13.30(+1.54%)
Sep 30, 2015 880.00 888.90 846.82 861.70 106,735 -9.70(-1.11%)
Sep 29, 2015 882.70 889.95 851.10 871.40 57,217 -29.60(-3.29%)
Sep 28, 2015 893.70 906.70 869.10 901.00 65,601 +40.10(+4.66%)
Sep 25, 2015 848.20 876.00 829.10 860.90 106,445 -16.90(-1.93%)
Sep 24, 2015 916.00 921.70 875.33 877.80 98,518 -16.70(-1.87%)
Sep 23, 2015 824.60 905.00 807.00 894.50 110,011 +51.80(+6.15%)
Sep 22, 2015 857.70 868.60 831.00 842.70 69,988 +14.50(+1.75%)
Sep 21, 2015 846.90 859.10 813.40 828.20 113,881 -54.10(-6.13%)
Sep 18, 2015 858.60 906.30 847.00 882.30 108,604 +63.60(+7.77%)
Sep 17, 2015 803.20 829.80 787.10 818.70 78,509 +13.00(+1.61%)
Sep 16, 2015 861.60 873.60 797.08 805.70 181,771 -97.30(-10.78%)
Sep 15, 2015 917.70 933.70 890.30 903.00 84,303 -25.90(-2.79%)
Sep 14, 2015 919.60 944.60 912.00 928.90 88,736 +32.20(+3.59%)
Sep 11, 2015 900.60 920.30 873.00 896.70 114,123 +32.70(+3.78%)
Sep 10, 2015 904.30 920.50 850.20 864.00 134,105 -52.70(-5.75%)
Sep 09, 2015 862.50 924.60 856.07 916.70 100,183 +56.80(+6.61%)
Sep 08, 2015 875.00 910.50 841.80 859.90 126,801 +2.50(+0.29%)
Sep 04, 2015 842.00 857.40 857.40 857.40 142,890 +29.00(+3.50%)
Sep 03, 2015 841.20 860.70 773.00 828.40 246,938 -27.80(-3.25%)
Sep 02, 2015 851.40 962.05 830.10 856.20 305,165 -31.30(-3.53%)
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.