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 (%)
Sep 27, 2013 299.60 301.90 294.20 300.90 153,004 +1.80(+0.60%)
Sep 26, 2013 299.60 302.20 297.80 299.10 91,071 -3.20(-1.06%)
Sep 25, 2013 295.70 303.30 295.70 302.30 161,979 +5.60(+1.89%)
Sep 24, 2013 299.70 302.70 295.60 296.70 217,174 +0.70(+0.24%)
Sep 23, 2013 295.20 297.80 293.50 296.00 304,326 +7.60(+2.64%)
Sep 20, 2013 285.80 290.30 282.51 288.40 241,284 +4.40(+1.55%)
Sep 19, 2013 277.20 284.70 276.50 284.00 253,814 +8.20(+2.97%)
Sep 18, 2013 287.60 288.76 273.90 275.80 267,207 -14.00(-4.83%)
Sep 17, 2013 286.30 291.50 285.70 289.80 125,710 +5.40(+1.90%)
Sep 16, 2013 282.02 284.50 278.80 284.40 113,024 +10.40(+3.80%)
Sep 13, 2013 279.20 280.90 273.60 274.00 92,530 +0.00(+0.00%)
Sep 12, 2013 277.80 278.20 271.80 274.00 126,072 -5.30(-1.90%)
Sep 11, 2013 279.30 283.20 277.80 279.30 70,965 -2.30(-0.82%)
Sep 10, 2013 283.50 285.50 280.10 281.60 144,968 +8.10(+2.96%)
Sep 09, 2013 269.50 274.90 267.70 273.50 132,463 +6.00(+2.24%)
Sep 06, 2013 270.50 271.20 265.10 267.50 294,378 -8.40(-3.04%)
Sep 05, 2013 277.70 280.80 274.20 275.90 85,098 -4.20(-1.50%)
Sep 04, 2013 280.40 282.80 277.20 280.10 73,642 +5.80(+2.11%)
Sep 03, 2013 280.80 281.50 273.10 274.30 161,214 -4.00(-1.44%)
Aug 30, 2013 277.70 282.10 273.50 278.30 178,355 +0.80(+0.29%)
Aug 29, 2013 271.10 278.60 267.50 277.50 208,574 +6.40(+2.36%)
Aug 28, 2013 269.70 271.90 266.10 271.10 188,946 -2.70(-0.99%)
Aug 27, 2013 273.10 275.90 271.20 273.80 248,895 -13.50(-4.70%)
Aug 26, 2013 288.10 290.80 286.60 287.30 102,935 -0.70(-0.24%)
Aug 23, 2013 296.00 298.20 285.00 288.00 157,596 -6.40(-2.17%)
Aug 22, 2013 299.20 300.40 293.70 294.40 140,563 -5.10(-1.70%)
Aug 21, 2013 295.20 301.90 294.10 299.50 130,956 +5.20(+1.77%)
Aug 20, 2013 292.70 295.90 285.20 294.30 200,381 +7.80(+2.72%)
Aug 19, 2013 285.20 287.50 282.30 286.50 117,176 +3.50(+1.24%)
Aug 16, 2013 285.00 288.50 281.60 283.00 109,782 -3.60(-1.26%)
Aug 15, 2013 286.10 290.60 284.80 286.60 212,964 -2.80(-0.97%)
Aug 14, 2013 293.00 295.20 288.30 289.40 93,448 -3.20(-1.09%)
Aug 13, 2013 295.00 297.30 289.90 292.60 179,064 -1.90(-0.65%)
Aug 12, 2013 300.60 302.30 294.40 294.50 151,312 -2.60(-0.88%)
Aug 09, 2013 306.30 306.40 296.30 297.10 238,678 -12.60(-4.07%)
Aug 08, 2013 311.30 318.30 309.30 309.70 244,273 +2.20(+0.72%)
Aug 07, 2013 302.90 307.50 299.50 307.50 133,933 +7.30(+2.43%)
Aug 06, 2013 295.30 303.00 294.71 300.20 135,930 +5.80(+1.97%)
Aug 05, 2013 297.20 297.60 291.20 294.40 80,081 +1.50(+0.51%)
Aug 02, 2013 290.90 294.47 290.30 292.90 158,429 +4.90(+1.70%)
Aug 01, 2013 290.80 291.40 286.00 288.00 330,899 -14.90(-4.92%)
Jul 31, 2013 314.10 316.00 301.90 302.90 269,908 -11.80(-3.75%)
Jul 30, 2013 310.70 317.40 310.50 314.70 151,331 +7.30(+2.37%)
Jul 29, 2013 304.40 309.20 303.10 307.40 75,748 +1.40(+0.46%)
Jul 26, 2013 303.50 310.20 303.10 306.00 186,079 +5.90(+1.97%)
Jul 25, 2013 302.80 309.30 299.20 300.10 171,667 -3.00(-0.99%)
Jul 24, 2013 295.60 305.10 293.60 303.10 176,457 +10.80(+3.69%)
Jul 23, 2013 297.70 297.70 290.93 292.30 163,790 -2.90(-0.98%)
Jul 22, 2013 294.10 295.97 286.60 295.20 217,104 +8.60(+3.00%)
Jul 19, 2013 284.80 293.50 284.50 286.60 292,164 -2.11(-0.73%)
Jul 18, 2013 295.20 295.20 286.80 288.71 194,637 -8.39(-2.82%)
Jul 17, 2013 300.70 302.20 296.70 297.10 154,619 -5.20(-1.72%)
Jul 16, 2013 297.90 302.60 297.30 302.30 198,838 +3.10(+1.04%)
Jul 15, 2013 304.50 304.50 298.00 299.20 167,672 -1.60(-0.53%)
Jul 12, 2013 305.50 308.60 300.40 300.80 251,120 -9.40(-3.03%)
Jul 11, 2013 305.40 312.20 305.00 310.20 241,087 +6.00(+1.97%)
Jul 10, 2013 306.30 309.43 300.60 304.20 442,489 -10.20(-3.24%)
Jul 09, 2013 319.90 320.90 314.00 314.40 211,520 -4.90(-1.53%)
Jul 08, 2013 321.70 322.90 315.00 319.30 179,453 +2.10(+0.66%)
Jul 05, 2013 326.40 331.20 316.70 317.20 253,721 -12.90(-3.91%)
Jul 03, 2013 329.20 334.80 324.00 330.10 300,571 -13.30(-3.87%)
Jul 02, 2013 349.00 349.70 339.80 343.40 248,321 -10.40(-2.94%)
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.