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 (%)
Dec 31, 2020 232.80 232.80 232.80 126,173 -1.20(-0.51%)
Dec 30, 2020 238.00 238.60 229.80 234.00 126,173 -1.00(-0.43%)
Dec 29, 2020 233.20 237.00 232.60 235.00 77,650 -3.40(-1.43%)
Dec 28, 2020 234.60 239.20 231.80 238.40 121,622 +4.60(+1.97%)
Dec 24, 2020 237.60 238.82 233.80 233.80 80,355 -2.20(-0.93%)
Dec 23, 2020 242.60 242.80 231.80 236.00 210,402 -10.00(-4.07%)
Dec 22, 2020 243.60 247.40 241.00 246.00 185,938 +7.40(+3.10%)
Dec 21, 2020 244.60 245.40 235.80 238.60 189,972 +11.20(+4.93%)
Dec 18, 2020 230.00 230.58 225.20 227.40 171,635 -4.40(-1.90%)
Dec 17, 2020 234.00 235.20 231.40 231.80 94,219 -6.20(-2.61%)
Dec 16, 2020 241.00 244.00 237.20 238.00 152,516 -3.20(-1.33%)
Dec 15, 2020 244.40 245.60 240.00 241.20 108,712 -5.40(-2.19%)
Dec 14, 2020 246.60 258.40 245.60 246.60 199,957 -3.60(-1.44%)
Dec 11, 2020 248.80 252.80 247.60 250.20 116,140 +2.20(+0.89%)
Dec 10, 2020 251.60 251.80 239.20 248.00 307,772 -11.60(-4.47%)
Dec 09, 2020 255.80 265.80 254.40 259.60 218,115 +1.00(+0.39%)
Dec 08, 2020 261.60 264.20 257.60 258.60 100,271 -0.40(-0.15%)
Dec 07, 2020 258.60 260.40 252.20 259.00 146,886 +1.80(+0.70%)
Dec 04, 2020 262.00 262.18 254.63 257.20 159,350 -6.40(-2.43%)
Dec 03, 2020 268.20 269.60 261.20 263.60 146,739 -2.80(-1.05%)
Dec 02, 2020 272.00 272.00 259.00 266.40 248,144 -6.00(-2.20%)
Dec 01, 2020 267.40 276.20 266.40 272.40 156,287 +6.20(+2.33%)
Nov 30, 2020 263.40 270.60 261.40 266.20 272,136 +4.40(+1.68%)
Nov 27, 2020 263.20 264.60 259.70 261.80 117,200 +1.80(+0.69%)
Nov 25, 2020 260.60 265.40 255.60 260.00 272,120 -9.20(-3.42%)
Nov 24, 2020 279.20 279.40 264.80 269.20 355,625 -23.60(-8.06%)
Nov 23, 2020 289.60 293.20 287.80 292.80 205,279 -3.40(-1.15%)
Nov 20, 2020 302.20 302.40 294.60 296.20 160,520 -3.60(-1.20%)
Nov 19, 2020 301.60 305.60 298.20 299.80 148,649 -1.20(-0.40%)
Nov 18, 2020 299.00 301.20 293.80 301.00 257,584 -2.00(-0.66%)
Nov 17, 2020 309.00 311.00 300.60 303.00 154,457 -1.60(-0.53%)
Nov 16, 2020 297.80 307.80 297.00 304.60 182,468 -13.20(-4.15%)
Nov 13, 2020 310.20 319.70 309.50 317.80 165,290 +10.60(+3.45%)
Nov 12, 2020 297.40 308.40 293.00 307.20 337,718 +7.00(+2.33%)
Nov 11, 2020 288.20 302.60 287.40 300.20 204,813 -3.60(-1.18%)
Nov 10, 2020 307.40 312.20 302.60 303.80 251,562 -15.00(-4.71%)
Nov 09, 2020 307.40 319.40 301.20 318.80 316,446 -41.20(-11.44%)
Nov 06, 2020 352.20 366.60 351.11 360.00 143,080 +15.00(+4.35%)
Nov 05, 2020 339.00 346.60 332.60 345.00 155,392 +7.40(+2.19%)
Nov 04, 2020 346.80 357.20 334.00 337.60 220,841 -18.40(-5.17%)
Nov 03, 2020 349.80 363.40 348.60 356.00 152,027 -10.80(-2.94%)
Nov 02, 2020 397.60 398.20 365.80 366.80 215,203 -30.20(-7.61%)
Oct 30, 2020 398.40 406.58 393.20 397.00 169,565 +6.80(+1.74%)
Oct 29, 2020 406.40 411.40 386.80 390.20 215,845 +19.00(+5.12%)
Oct 28, 2020 369.80 377.20 366.40 371.20 223,102 +29.80(+8.73%)
Oct 27, 2020 350.80 352.40 335.80 341.40 128,703 -13.80(-3.89%)
Oct 26, 2020 350.40 359.20 348.20 355.20 141,081 +16.40(+4.84%)
Oct 23, 2020 324.80 340.80 324.60 338.80 135,045 +12.60(+3.86%)
Oct 22, 2020 329.40 330.40 320.40 326.20 128,074 -8.80(-2.63%)
Oct 21, 2020 323.60 337.80 320.80 335.00 166,694 +20.00(+6.35%)
Oct 20, 2020 327.40 327.40 310.80 315.00 185,799 -9.60(-2.96%)
Oct 19, 2020 320.00 325.20 317.00 324.60 136,354 +2.60(+0.81%)
Oct 16, 2020 325.40 330.40 319.80 322.00 116,735 +3.60(+1.13%)
Oct 15, 2020 334.60 336.00 318.20 318.40 171,437 +0.80(+0.25%)
Oct 14, 2020 318.60 320.80 315.80 317.60 155,642 -9.00(-2.76%)
Oct 13, 2020 327.00 331.40 323.80 326.60 99,187 -8.20(-2.45%)
Oct 12, 2020 328.80 342.70 328.80 334.80 139,601 +12.20(+3.78%)
Oct 09, 2020 316.60 325.77 312.30 322.60 151,050 +7.80(+2.48%)
Oct 08, 2020 316.40 322.20 313.20 314.80 187,939 -14.20(-4.32%)
Oct 07, 2020 333.00 338.80 328.60 329.00 145,773 +0.40(+0.12%)
Oct 06, 2020 323.00 330.20 318.40 328.60 273,816 -10.20(-3.01%)
Oct 05, 2020 347.60 351.00 332.80 338.80 259,611 -40.20(-10.61%)
Oct 02, 2020 382.00 385.00 367.00 379.00 210,640 +26.40(+7.49%)
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.