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 )

17.31 +0.20 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2014 245.50 249.30 245.00 246.10 42,934 +1.10(+0.45%)
Jun 27, 2014 243.60 246.60 243.00 245.00 31,808 -0.40(-0.16%)
Jun 26, 2014 243.60 248.10 243.50 245.40 56,041 +4.00(+1.66%)
Jun 25, 2014 243.40 246.00 241.10 241.40 59,284 -2.10(-0.86%)
Jun 24, 2014 243.90 244.60 241.80 243.50 33,716 +0.30(+0.12%)
Jun 23, 2014 241.70 244.30 241.50 243.20 50,459 +1.60(+0.66%)
Jun 20, 2014 242.50 243.00 240.59 241.60 90,831 -2.20(-0.90%)
Jun 19, 2014 246.30 247.60 242.40 243.80 76,405 -1.30(-0.53%)
Jun 18, 2014 243.80 247.00 243.10 245.10 87,088 -0.80(-0.33%)
Jun 17, 2014 244.70 246.00 241.70 245.90 86,390 +1.80(+0.74%)
Jun 16, 2014 244.80 245.10 243.60 244.10 96,454 -1.40(-0.57%)
Jun 13, 2014 245.90 246.60 243.40 245.50 77,163 +0.00(+0.00%)
Jun 12, 2014 249.40 250.50 245.20 245.50 228,257 -11.00(-4.29%)
Jun 11, 2014 257.00 257.90 255.30 256.50 61,011 +0.10(+0.04%)
Jun 10, 2014 255.90 259.20 254.10 256.40 119,246 -9.20(-3.46%)
Jun 06, 2014 264.70 267.80 264.60 265.60 71,249 -1.00(-0.38%)
Jun 05, 2014 270.60 271.20 265.80 266.60 86,183 -0.60(-0.22%)
Jun 04, 2014 262.20 267.40 260.70 267.20 72,947 +2.00(+0.75%)
Jun 03, 2014 267.10 267.90 265.10 265.20 48,616 -1.80(-0.67%)
Jun 02, 2014 266.90 268.90 266.40 267.00 72,459 +2.10(+0.79%)
May 30, 2014 265.00 267.30 264.40 264.90 97,303 +3.10(+1.18%)
May 29, 2014 264.60 265.00 259.70 261.80 93,437 -3.30(-1.24%)
May 28, 2014 261.00 266.30 260.80 265.10 85,629 +6.00(+2.32%)
May 27, 2014 260.80 261.69 258.60 259.10 75,943 +0.80(+0.31%)
May 23, 2014 259.50 258.30 258.30 258.30 78,270 -2.60(-1.00%)
May 22, 2014 259.40 262.00 258.80 260.90 67,376 -0.30(-0.11%)
May 21, 2014 265.00 265.00 258.30 261.20 228,752 -6.40(-2.39%)
May 20, 2014 270.50 271.90 267.50 267.60 67,835 -2.20(-0.82%)
May 19, 2014 269.40 270.60 267.80 269.80 78,557 -2.50(-0.92%)
May 16, 2014 274.00 274.40 271.70 272.30 56,419 -2.80(-1.02%)
May 15, 2014 273.50 276.70 273.30 275.10 77,409 +2.20(+0.81%)
May 14, 2014 272.40 273.40 270.70 272.90 91,078 -1.90(-0.69%)
May 13, 2014 278.00 280.20 274.60 274.80 129,919 -6.80(-2.41%)
May 12, 2014 281.10 283.00 280.10 281.60 40,030 -3.30(-1.16%)
May 09, 2014 280.60 286.80 279.31 284.90 65,356 +1.10(+0.39%)
May 08, 2014 284.50 286.20 283.60 283.80 51,495 +1.60(+0.57%)
May 07, 2014 284.30 287.90 281.30 282.20 89,707 -6.80(-2.35%)
May 06, 2014 286.70 289.60 283.80 289.00 50,253 -0.30(-0.10%)
May 05, 2014 287.60 292.00 287.50 289.30 70,460 +2.40(+0.84%)
May 02, 2014 288.20 289.30 285.00 286.90 79,668 -1.80(-0.62%)
May 01, 2014 290.40 291.60 286.50 288.70 131,200 +2.90(+1.01%)
Apr 30, 2014 287.20 288.80 285.70 285.80 143,986 +5.70(+2.03%)
Apr 29, 2014 275.20 280.70 273.90 280.10 57,326 -0.60(-0.21%)
Apr 28, 2014 279.80 283.90 279.60 280.70 88,826 -0.80(-0.28%)
Apr 25, 2014 281.60 282.20 279.80 281.50 152,381 +6.70(+2.44%)
Apr 24, 2014 273.40 275.60 272.60 274.80 77,777 -2.50(-0.90%)
Apr 23, 2014 275.30 278.20 274.20 277.30 73,712 +1.10(+0.40%)
Apr 22, 2014 273.90 277.70 273.50 276.20 129,636 +7.90(+2.94%)
Apr 21, 2014 269.40 269.70 267.20 268.30 69,350 +0.00(+0.00%)
Apr 17, 2014 270.40 268.30 268.30 268.30 112,300 -2.10(-0.78%)
Apr 16, 2014 266.40 273.50 266.30 270.40 127,213 -1.60(-0.59%)
Apr 15, 2014 272.00 272.50 270.00 272.00 74,206 -0.10(-0.04%)
Apr 14, 2014 273.40 273.70 269.70 272.10 77,938 -3.90(-1.41%)
Apr 11, 2014 275.70 276.00 271.00 276.00 126,395 +0.30(+0.11%)
Apr 10, 2014 275.20 276.50 273.60 275.70 68,882 +0.50(+0.18%)
Apr 09, 2014 278.50 279.70 273.10 275.20 163,064 -4.50(-1.61%)
Apr 08, 2014 286.50 288.90 278.16 279.70 220,862 -10.00(-3.45%)
Apr 07, 2014 290.50 293.80 286.00 289.70 121,320 +2.60(+0.91%)
Apr 04, 2014 286.60 287.90 284.20 287.10 135,273 -4.80(-1.64%)
Apr 03, 2014 297.00 297.50 290.89 291.90 92,543 -5.50(-1.85%)
Apr 02, 2014 297.50 300.20 295.10 297.40 118,280 +0.20(+0.07%)
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.