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 )

16.95 +0.15 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 971.00 1106 911.00 931.20 410,249 -157.60(-14.47%)
Apr 29, 2020 1081 1114 1024 1089 287,518 -79.80(-6.83%)
Apr 28, 2020 1102 1207 1052 1169 363,291 +31.00(+2.73%)
Apr 27, 2020 1121 1171 1108 1138 348,320 +235.60(+26.12%)
Apr 24, 2020 844.20 958.00 815.20 902.00 456,270 +60.00(+7.13%)
Apr 23, 2020 791.40 948.80 718.80 842.00 644,096 -109.40(-11.50%)
Apr 22, 2020 884.80 984.40 701.00 951.40 661,311 -129.20(-11.96%)
Apr 21, 2020 980.80 1317 931.00 1081 1,025,953 +370.80(+52.24%)
Apr 20, 2020 735.80 802.00 696.80 709.80 562,280 +72.60(+11.39%)
Apr 17, 2020 640.20 656.00 614.80 637.20 208,025 +21.60(+3.51%)
Apr 16, 2020 612.00 675.00 611.00 615.60 235,958 +4.80(+0.79%)
Apr 15, 2020 596.40 626.80 589.60 610.80 258,516 +74.80(+13.96%)
Apr 14, 2020 530.80 565.60 522.80 536.00 249,908 +31.00(+6.14%)
Apr 13, 2020 502.60 519.00 481.80 505.00 187,686 -1.40(-0.28%)
Apr 09, 2020 439.00 535.20 375.40 506.40 560,120 +63.60(+14.36%)
Apr 08, 2020 494.00 521.60 421.00 442.80 412,426 -51.00(-10.33%)
Apr 07, 2020 436.80 534.00 424.60 493.80 384,887 +60.00(+13.83%)
Apr 06, 2020 417.40 449.60 405.60 433.80 415,219 +54.00(+14.22%)
Apr 03, 2020 419.00 467.20 365.20 379.80 738,065 -149.40(-28.23%)
Apr 02, 2020 824.00 859.00 422.00 529.20 597,671 -398.00(-42.92%)
Apr 01, 2020 981.40 1034 922.00 927.20 164,909 -72.60(-7.26%)
Mar 31, 2020 920.00 1024 920.00 999.80 145,784 +1.00(+0.10%)
Mar 30, 2020 1006 1089 976.40 998.80 164,785 +101.00(+11.25%)
Mar 27, 2020 884.20 947.35 876.60 897.80 134,120 +121.40(+15.64%)
Mar 26, 2020 761.00 834.80 745.20 776.40 117,148 +63.60(+8.92%)
Mar 25, 2020 771.80 809.80 686.20 712.80 100,878 -34.80(-4.65%)
Mar 24, 2020 714.80 802.80 712.80 747.60 85,366 -27.40(-3.54%)
Mar 23, 2020 820.00 902.80 765.00 775.00 115,553 +20.20(+2.68%)
Mar 20, 2020 693.80 854.80 672.20 754.80 173,060 +86.80(+12.99%)
Mar 19, 2020 1031 1143 553.60 668.00 126,765 -416.80(-38.42%)
Mar 18, 2020 1080 1347 1045 1085 146,194 +196.60(+22.13%)
Mar 17, 2020 794.80 901.20 759.80 888.20 93,809 +91.40(+11.47%)
Mar 16, 2020 782.00 806.00 725.40 796.80 94,569 +188.20(+30.92%)
Mar 13, 2020 620.00 690.80 580.00 608.60 88,115 -85.40(-12.31%)
Mar 12, 2020 708.60 708.60 644.20 694.00 110,572 +77.60(+12.59%)
Mar 11, 2020 606.60 633.80 593.20 616.40 96,990 +47.60(+8.37%)
Mar 10, 2020 605.40 652.40 556.40 568.80 142,477 -159.00(-21.85%)
Mar 09, 2020 691.80 758.00 635.80 727.80 291,144 +246.40(+51.18%)
Mar 06, 2020 439.80 495.20 437.58 481.40 207,825 +73.40(+17.99%)
Mar 05, 2020 392.20 413.40 389.40 408.00 115,246 +19.40(+4.99%)
Mar 04, 2020 369.60 396.00 367.80 388.60 166,472 +2.40(+0.62%)
Mar 03, 2020 377.60 399.40 363.60 386.20 172,476 +2.20(+0.57%)
Mar 02, 2020 406.00 417.60 384.00 384.00 143,212 -41.40(-9.73%)
Feb 28, 2020 428.80 447.60 421.80 425.40 198,640 +25.40(+6.35%)
Feb 27, 2020 404.60 412.00 384.40 400.00 180,383 +29.40(+7.93%)
Feb 26, 2020 357.40 376.00 346.20 370.60 131,041 +15.80(+4.45%)
Feb 25, 2020 334.00 356.20 333.00 354.80 119,297 +19.20(+5.72%)
Feb 24, 2020 340.80 344.80 330.60 335.60 115,160 +23.60(+7.56%)
Feb 21, 2020 315.40 319.82 309.00 312.00 99,725 +7.40(+2.43%)
Feb 20, 2020 301.80 306.20 296.60 304.60 71,014 -4.60(-1.49%)
Feb 19, 2020 311.40 317.60 306.20 309.20 89,710 -13.40(-4.15%)
Feb 18, 2020 333.40 333.60 322.00 322.60 77,383 +0.80(+0.25%)
Feb 14, 2020 322.40 328.60 320.20 321.80 75,815 -7.00(-2.13%)
Feb 13, 2020 330.60 334.20 325.40 328.80 104,563 -1.20(-0.36%)
Feb 12, 2020 329.80 337.00 327.40 330.00 119,191 -20.40(-5.82%)
Feb 11, 2020 342.40 354.60 341.80 350.40 72,541 -7.20(-2.01%)
Feb 10, 2020 352.60 359.20 347.60 357.60 70,457 +11.80(+3.41%)
Feb 07, 2020 345.60 349.00 337.40 345.80 85,315 +8.80(+2.61%)
Feb 06, 2020 342.40 348.00 334.20 337.00 105,916 +1.60(+0.48%)
Feb 05, 2020 334.80 345.20 325.00 335.40 189,686 -20.60(-5.79%)
Feb 04, 2020 340.40 358.60 339.00 356.00 174,555 +3.80(+1.08%)
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.