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 )

16.32 -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 (%)
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%)
Jul 01, 2013 354.80 358.20 351.00 353.80 161,464 -10.70(-2.94%)
Jun 28, 2013 359.30 365.40 356.00 364.50 133,503 -7.90(-2.12%)
Jun 26, 2013 371.90 385.40 370.30 372.40 132,818 -1.70(-0.45%)
Jun 25, 2013 369.90 377.70 369.00 374.10 97,033 -2.50(-0.66%)
Jun 24, 2013 389.70 391.00 372.30 376.60 142,066 -7.90(-2.05%)
Jun 21, 2013 376.10 390.40 374.50 384.50 253,108 +9.20(+2.45%)
Jun 20, 2013 368.20 377.90 367.30 375.30 315,338 +23.50(+6.68%)
Jun 19, 2013 348.60 355.00 346.80 351.80 86,312 +2.80(+0.80%)
Jun 18, 2013 350.80 353.80 347.80 349.00 91,027 -3.90(-1.11%)
Jun 17, 2013 350.50 355.70 349.27 352.90 90,547 -1.10(-0.31%)
Jun 14, 2013 353.50 356.10 351.50 354.00 190,975 -8.70(-2.40%)
Jun 13, 2013 371.60 371.70 360.60 362.70 98,698 -6.30(-1.71%)
Jun 12, 2013 367.00 371.50 364.10 369.00 150,804 -4.50(-1.20%)
Jun 11, 2013 379.60 380.20 371.30 373.50 157,896 +4.30(+1.16%)
Jun 10, 2013 371.50 373.40 367.80 369.20 78,845 +2.70(+0.74%)
Jun 07, 2013 383.40 385.40 364.50 366.50 183,137 -12.30(-3.25%)
Jun 06, 2013 379.70 380.60 372.70 378.80 204,792 -7.30(-1.89%)
Jun 05, 2013 383.20 386.90 379.70 386.10 101,744 -1.50(-0.39%)
Jun 04, 2013 392.60 396.80 380.00 387.60 123,697 -1.70(-0.44%)
Jun 03, 2013 394.40 397.80 386.00 389.30 99,862 -12.80(-3.18%)
May 31, 2013 395.10 404.40 390.80 402.10 129,416 +14.30(+3.69%)
May 30, 2013 400.00 402.77 384.20 387.80 185,029 -3.10(-0.79%)
May 29, 2013 378.00 393.81 375.10 390.90 184,651 +14.80(+3.94%)
May 28, 2013 370.70 377.70 369.80 376.10 136,835 -8.90(-2.31%)
May 24, 2013 390.10 392.00 382.50 385.00 71,290 -0.50(-0.13%)
May 23, 2013 396.10 399.30 381.20 385.50 210,543 +2.60(+0.68%)
May 22, 2013 376.20 384.70 369.66 382.90 219,185 +13.90(+3.77%)
May 21, 2013 364.10 371.50 362.50 369.00 104,667 +5.80(+1.60%)
May 20, 2013 370.40 371.80 359.30 363.20 152,421 -4.70(-1.28%)
May 17, 2013 367.20 375.40 366.00 367.90 154,058 -7.60(-2.02%)
May 16, 2013 379.90 382.90 371.10 375.50 79,857 -5.30(-1.39%)
May 15, 2013 392.60 398.49 380.40 380.80 174,766 +5.40(+1.44%)
May 13, 2013 374.40 379.70 370.70 375.40 94,059 +6.20(+1.68%)
May 10, 2013 381.30 387.90 366.60 369.20 164,929 +0.20(+0.05%)
May 09, 2013 368.40 373.00 364.70 369.00 73,078 +4.20(+1.15%)
May 08, 2013 368.90 370.50 362.90 364.80 172,891 -7.70(-2.07%)
May 07, 2013 370.40 376.60 366.80 372.50 60,567 +2.70(+0.73%)
May 06, 2013 374.30 377.30 366.90 369.80 80,607 -3.90(-1.04%)
May 03, 2013 376.10 385.30 369.10 373.70 176,137 -11.60(-3.01%)
May 02, 2013 408.30 408.90 383.00 385.30 176,672 -26.80(-6.50%)
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.