Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

16.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 29, 2015 602.70 603.20 547.00 557.50 350,712 -48.60(-8.02%)
May 28, 2015 627.00 635.30 605.70 606.10 208,894 -4.70(-0.77%)
May 27, 2015 612.70 616.00 596.30 610.80 142,780 +12.20(+2.04%)
May 26, 2015 592.00 608.80 587.20 598.60 152,069 +31.60(+5.57%)
May 22, 2015 575.60 567.00 567.00 567.00 161,920 +12.90(+2.33%)
May 21, 2015 567.40 571.60 548.90 554.10 225,483 -38.90(-6.56%)
May 20, 2015 593.20 604.10 586.20 593.00 167,297 -12.50(-2.06%)
May 19, 2015 589.40 609.00 584.30 605.50 192,520 +43.80(+7.80%)
May 18, 2015 562.20 573.00 555.70 561.70 98,834 +3.60(+0.65%)
May 15, 2015 576.90 582.40 556.00 558.10 161,341 +1.30(+0.23%)
May 14, 2015 542.90 563.00 538.00 556.80 155,293 +4.80(+0.87%)
May 13, 2015 528.30 552.10 522.00 552.00 241,566 +6.50(+1.19%)
May 12, 2015 560.90 562.40 531.60 545.50 189,295 -21.10(-3.72%)
May 11, 2015 561.40 577.50 557.30 566.60 120,776 +2.70(+0.48%)
May 08, 2015 570.50 589.40 560.80 563.90 212,351 -12.60(-2.19%)
May 07, 2015 545.50 580.60 545.50 576.50 206,560 +32.90(+6.05%)
May 06, 2015 522.00 544.30 509.00 543.60 315,021 -3.80(-0.69%)
May 05, 2015 542.00 547.50 533.40 547.40 261,020 -23.80(-4.17%)
May 04, 2015 572.60 580.30 569.70 571.20 86,380 +6.30(+1.12%)
May 01, 2015 571.70 582.50 564.10 564.90 126,371 +3.00(+0.53%)
Apr 30, 2015 579.60 584.00 559.50 561.90 133,777 -19.20(-3.30%)
Apr 29, 2015 604.70 605.30 562.80 581.10 212,794 -25.50(-4.20%)
Apr 28, 2015 604.60 610.40 591.10 606.60 85,645 -2.00(-0.33%)
Apr 27, 2015 593.00 612.40 588.20 608.60 74,670 +11.10(+1.86%)
Apr 24, 2015 605.40 611.40 595.20 597.50 117,297 +2.00(+0.34%)
Apr 23, 2015 615.80 617.50 578.40 595.50 202,129 -29.90(-4.78%)
Apr 22, 2015 620.80 633.00 608.30 625.40 113,217 +4.30(+0.69%)
Apr 21, 2015 603.90 631.37 595.80 621.10 133,763 +22.80(+3.81%)
Apr 20, 2015 613.60 613.80 583.90 598.30 131,092 -4.40(-0.73%)
Apr 17, 2015 604.10 617.90 589.20 602.70 166,424 +5.30(+0.89%)
Apr 16, 2015 613.70 626.00 581.41 597.40 214,766 -18.60(-3.02%)
Apr 15, 2015 661.70 668.60 602.00 616.00 435,509 -57.60(-8.55%)
Apr 14, 2015 680.00 686.50 658.40 673.60 161,916 -22.90(-3.29%)
Apr 13, 2015 680.10 709.09 675.00 696.50 108,347 -7.50(-1.07%)
Apr 10, 2015 723.70 725.81 698.80 704.00 115,918 -29.90(-4.07%)
Apr 09, 2015 724.10 736.00 694.60 733.90 158,091 +5.10(+0.70%)
Apr 08, 2015 687.00 744.60 686.19 728.80 294,137 +65.10(+9.81%)
Apr 07, 2015 727.90 730.00 655.10 663.70 356,442 -48.80(-6.85%)
Apr 06, 2015 765.50 780.70 705.40 712.50 240,469 -81.50(-10.26%)
Apr 02, 2015 811.20 794.00 794.00 794.00 242,280 +0.80(+0.10%)
Apr 01, 2015 854.90 860.70 764.15 793.20 256,096 -78.20(-8.97%)
Mar 31, 2015 856.90 874.80 830.90 871.40 198,225 +36.80(+4.41%)
Mar 30, 2015 826.10 866.00 814.01 834.60 180,288 -5.40(-0.64%)
Mar 27, 2015 776.70 844.00 776.00 840.00 236,007 +87.80(+11.67%)
Mar 26, 2015 778.00 803.90 743.40 752.20 258,754 -79.80(-9.59%)
Mar 25, 2015 867.50 892.59 816.00 832.00 283,841 -61.10(-6.84%)
Mar 24, 2015 875.00 901.60 869.50 893.10 113,807 -2.60(-0.29%)
Mar 23, 2015 931.00 932.50 884.20 895.70 144,967 -38.10(-4.08%)
Mar 20, 2015 920.50 940.00 889.70 933.80 242,140 -42.40(-4.34%)
Mar 19, 2015 991.50 994.40 947.10 976.20 144,733 +74.70(+8.29%)
Mar 18, 2015 1029 1039 897.50 901.50 286,366 -96.20(-9.64%)
Mar 17, 2015 985.30 1002 962.60 997.70 141,255 +46.70(+4.91%)
Mar 16, 2015 937.10 989.00 935.20 951.00 208,890 +50.70(+5.63%)
Mar 13, 2015 868.00 915.60 867.70 900.30 230,480 +57.90(+6.87%)
Mar 12, 2015 809.50 850.00 807.00 842.40 124,354 +32.90(+4.06%)
Mar 11, 2015 804.00 840.50 804.00 809.50 137,962 +9.90(+1.24%)
Mar 10, 2015 788.90 814.50 776.30 799.60 157,865 +33.70(+4.40%)
Mar 09, 2015 776.90 779.50 741.70 765.90 162,474 -4.40(-0.57%)
Mar 06, 2015 756.60 789.90 745.60 770.30 170,662 +34.50(+4.69%)
Mar 05, 2015 728.00 745.00 712.81 735.80 207,514 +15.10(+2.10%)
Mar 04, 2015 737.40 770.70 713.20 720.70 291,167 -28.40(-3.79%)
Mar 03, 2015 760.30 771.10 737.50 749.10 151,719 -16.40(-2.14%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.