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, 2016 907.30 958.20 899.10 948.40 77,564 +61.91(+6.98%)
Aug 30, 2016 855.80 894.50 850.00 886.49 59,823 +20.09(+2.32%)
Aug 29, 2016 872.20 877.20 856.40 866.40 40,744 +14.00(+1.64%)
Aug 26, 2016 853.20 867.19 812.70 852.40 87,734 +0.40(+0.05%)
Aug 25, 2016 875.20 880.30 848.75 852.00 46,140 -21.60(-2.47%)
Aug 24, 2016 855.20 883.30 841.70 873.60 93,621 +39.00(+4.67%)
Aug 23, 2016 877.50 881.04 821.80 834.60 96,019 -19.40(-2.27%)
Aug 22, 2016 837.90 856.70 834.40 854.00 79,328 +48.60(+6.03%)
Aug 19, 2016 802.70 817.50 798.30 805.40 44,888 -1.20(-0.15%)
Aug 18, 2016 834.20 835.50 801.10 806.60 74,896 -43.20(-5.08%)
Aug 17, 2016 870.60 887.20 847.60 849.80 65,341 -14.20(-1.64%)
Aug 16, 2016 888.00 901.10 858.80 864.00 74,548 -26.20(-2.94%)
Aug 15, 2016 921.80 926.80 888.80 890.20 60,811 -47.30(-5.05%)
Aug 12, 2016 972.80 979.90 936.80 937.50 52,135 -52.30(-5.28%)
Aug 11, 2016 1060 1064 966.92 989.80 80,911 -94.00(-8.67%)
Aug 10, 2016 1017 1086 995.70 1084 49,559 +59.00(+5.76%)
Aug 09, 2016 1001 1034 990.00 1025 55,026 +4.60(+0.45%)
Aug 08, 2016 1030 1033 994.00 1020 75,511 -48.80(-4.57%)
Aug 05, 2016 1077 1112 1067 1069 40,791 -5.80(-0.54%)
Aug 04, 2016 1140 1144 1059 1075 67,376 -37.00(-3.33%)
Aug 03, 2016 1195 1228 1109 1112 94,665 -86.40(-7.21%)
Aug 02, 2016 1136 1222 1126 1198 65,516 +18.30(+1.55%)
Aug 01, 2016 1133 1187 1128 1180 60,810 +77.80(+7.06%)
Jul 29, 2016 1132 1149 1091 1102 54,366 -20.30(-1.81%)
Jul 28, 2016 1083 1125 1075 1122 68,687 +50.30(+4.69%)
Jul 27, 2016 1030 1091 1018 1072 54,462 +34.30(+3.31%)
Jul 26, 2016 1032 1047 1018 1038 58,440 +13.10(+1.28%)
Jul 25, 2016 1012 1029 1008 1025 58,914 +52.70(+5.42%)
Jul 22, 2016 960.00 994.00 957.40 972.00 59,348 +12.40(+1.29%)
Jul 21, 2016 927.00 959.60 914.50 959.60 45,504 +40.30(+4.38%)
Jul 20, 2016 950.40 956.44 897.00 919.30 71,286 -3.10(-0.34%)
Jul 19, 2016 908.00 926.50 905.00 922.40 31,638 +19.20(+2.13%)
Jul 18, 2016 911.30 919.60 894.00 903.20 29,512 +26.80(+3.06%)
Jul 15, 2016 872.51 891.70 863.20 876.40 41,510 -19.40(-2.17%)
Jul 14, 2016 898.10 914.30 883.90 895.80 34,759 -19.20(-2.10%)
Jul 13, 2016 870.00 933.50 860.05 915.00 71,612 +61.60(+7.22%)
Jul 12, 2016 877.00 903.50 846.00 853.40 68,971 -93.80(-9.90%)
Jul 11, 2016 905.20 948.20 896.80 947.20 40,686 +27.80(+3.02%)
Jul 08, 2016 903.50 911.30 898.00 919.40 62,723 +0.20(+0.02%)
Jul 07, 2016 819.70 931.90 814.40 919.20 83,790 +73.80(+8.73%)
Jul 06, 2016 880.00 894.30 833.80 845.40 46,674 -20.80(-2.40%)
Jul 05, 2016 846.40 882.50 843.00 866.20 55,843 +76.40(+9.67%)
Jul 01, 2016 827.80 789.80 789.80 789.80 38,290 -26.40(-3.23%)
Jun 30, 2016 805.00 824.40 790.40 816.20 58,959 +26.20(+3.32%)
Jun 29, 2016 828.00 836.50 768.10 790.00 80,130 -48.40(-5.77%)
Jun 28, 2016 848.80 879.00 837.20 838.40 52,021 -45.60(-5.16%)
Jun 27, 2016 881.60 916.90 880.60 884.00 66,345 +28.60(+3.34%)
Jun 24, 2016 855.10 860.00 832.60 855.40 105,529 +73.50(+9.40%)
Jun 23, 2016 787.00 806.50 778.79 781.90 50,232 -28.10(-3.47%)
Jun 22, 2016 781.00 834.50 774.70 810.00 95,350 +16.20(+2.04%)
Jun 21, 2016 813.80 822.60 788.10 793.80 74,574 -1.20(-0.15%)
Jun 20, 2016 808.90 817.30 788.60 795.00 77,260 -36.60(-4.40%)
Jun 17, 2016 865.00 872.90 830.25 831.60 89,817 -83.00(-9.08%)
Jun 16, 2016 875.00 919.40 875.00 914.60 89,237 +50.00(+5.78%)
Jun 15, 2016 853.60 872.20 824.90 864.60 75,166 +35.10(+4.23%)
Jun 14, 2016 828.60 837.50 822.98 829.50 50,616 +5.70(+0.69%)
Jun 13, 2016 830.90 831.97 800.60 823.80 61,917 +13.00(+1.60%)
Jun 10, 2016 791.00 815.00 782.50 810.80 67,904 +48.20(+6.32%)
Jun 09, 2016 769.20 770.49 754.50 762.60 50,220 +21.40(+2.89%)
Jun 08, 2016 753.10 760.90 739.10 741.20 153,963 -25.60(-3.34%)
Jun 07, 2016 783.80 787.50 766.50 766.80 92,602 -25.20(-3.18%)
Jun 06, 2016 793.70 812.10 786.20 792.00 69,093 -30.50(-3.71%)
Jun 03, 2016 818.80 838.30 814.50 822.50 71,626 +5.30(+0.65%)
Jun 02, 2016 844.00 846.80 804.00 817.20 73,510 +8.40(+1.04%)
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.