Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

16.86 -0.13 (-0.77%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 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 31, 2018 358.20 364.20 348.40 359.20 93,687 +13.40(+3.88%)
May 30, 2018 358.80 359.20 344.60 345.80 100,944 -17.20(-4.74%)
May 29, 2018 360.00 372.00 358.20 363.00 119,689 +9.20(+2.60%)
May 25, 2018 353.80 353.80 353.80 0 +27.80(+8.53%)
May 24, 2018 326.00 326.60 321.40 326.00 52,390 +9.20(+2.90%)
May 23, 2018 315.40 321.20 313.50 316.80 63,345 +2.80(+0.89%)
May 22, 2018 310.00 314.60 306.60 314.00 75,615 +3.80(+1.23%)
May 21, 2018 317.80 318.40 309.60 310.20 56,207 -9.60(-3.00%)
May 18, 2018 319.60 322.60 317.40 319.80 43,596 +2.60(+0.82%)
May 17, 2018 315.00 321.50 311.50 317.20 67,985 -1.30(-0.41%)
May 16, 2018 323.40 325.60 317.80 318.50 92,595 -2.90(-0.90%)
May 15, 2018 322.40 328.20 319.80 321.40 78,783 -1.20(-0.37%)
May 14, 2018 326.00 326.40 321.40 322.60 43,964 -5.40(-1.65%)
May 11, 2018 322.80 328.62 320.20 328.00 71,670 +7.00(+2.18%)
May 10, 2018 323.00 328.20 319.80 321.00 79,333 -1.80(-0.56%)
May 09, 2018 328.00 328.00 321.20 322.80 110,468 -15.00(-4.44%)
May 08, 2018 332.80 357.00 331.80 337.80 262,449 +0.80(+0.24%)
May 07, 2018 332.80 340.00 327.60 337.00 134,514 -1.80(-0.53%)
May 04, 2018 351.80 351.80 336.60 338.80 115,133 -13.20(-3.75%)
May 03, 2018 361.60 364.40 350.40 352.00 62,365 -7.60(-2.11%)
May 02, 2018 365.80 367.80 355.47 359.60 114,028 -2.80(-0.77%)
May 01, 2018 358.00 368.08 357.86 362.40 93,954 +9.60(+2.72%)
Apr 30, 2018 362.20 362.80 342.80 352.80 120,352 -3.60(-1.01%)
Apr 27, 2018 358.80 359.40 353.40 356.40 57,264 +1.80(+0.51%)
Apr 26, 2018 351.20 359.40 350.84 354.60 54,097 -2.00(-0.56%)
Apr 25, 2018 359.20 366.20 355.40 356.60 85,134 -2.80(-0.78%)
Apr 24, 2018 351.00 361.60 344.00 359.40 86,933 +11.40(+3.28%)
Apr 23, 2018 363.00 365.80 347.10 348.00 103,023 -8.40(-2.36%)
Apr 20, 2018 362.00 363.60 352.40 356.40 92,347 +0.00(+0.00%)
Apr 19, 2018 347.20 358.40 345.00 356.40 97,453 +4.80(+1.37%)
Apr 18, 2018 360.60 364.20 350.20 351.60 151,187 -25.20(-6.69%)
Apr 17, 2018 384.00 385.60 375.60 376.80 62,046 -1.00(-0.26%)
Apr 16, 2018 373.20 380.10 372.40 377.80 78,866 +8.00(+2.16%)
Apr 13, 2018 371.00 372.98 365.20 369.80 66,210 -2.80(-0.75%)
Apr 12, 2018 378.00 383.60 371.02 372.60 114,128 -3.00(-0.80%)
Apr 11, 2018 384.00 387.25 367.20 375.60 132,599 -11.80(-3.05%)
Apr 10, 2018 401.00 401.40 386.20 387.40 112,201 -30.60(-7.32%)
Apr 09, 2018 422.40 424.20 413.60 418.00 46,488 -18.00(-4.13%)
Apr 06, 2018 416.80 438.18 414.00 436.00 89,661 +21.20(+5.11%)
Apr 05, 2018 416.20 420.20 408.00 414.80 53,801 -0.60(-0.14%)
Apr 04, 2018 432.40 434.80 414.80 415.40 112,102 -0.20(-0.05%)
Apr 03, 2018 417.40 421.60 412.60 415.60 60,326 -4.80(-1.14%)
Apr 02, 2018 406.40 423.40 406.40 420.40 96,968 +21.40(+5.36%)
Mar 29, 2018 399.00 399.00 399.00 0 -3.40(-0.84%)
Mar 28, 2018 403.60 414.00 397.20 402.40 118,204 +1.20(+0.30%)
Mar 27, 2018 388.00 402.82 387.80 401.20 88,927 +9.00(+2.29%)
Mar 26, 2018 391.00 397.60 388.80 392.20 69,483 +4.20(+1.08%)
Mar 23, 2018 400.20 400.60 387.00 388.00 116,406 -21.40(-5.23%)
Mar 22, 2018 405.40 410.20 403.20 409.40 99,453 +14.40(+3.65%)
Mar 21, 2018 409.20 411.80 393.40 395.00 133,343 -24.80(-5.91%)
Mar 20, 2018 422.60 425.60 413.40 419.80 85,260 -17.60(-4.02%)
Mar 19, 2018 435.60 448.40 435.40 437.40 71,389 +1.20(+0.28%)
Mar 16, 2018 451.60 453.80 432.60 436.20 95,890 -15.60(-3.45%)
Mar 15, 2018 451.40 456.80 447.15 451.80 59,047 -5.20(-1.14%)
Mar 14, 2018 457.00 468.20 452.20 457.00 67,395 -3.20(-0.70%)
Mar 13, 2018 454.40 466.00 442.00 460.20 90,532 +9.00(+1.99%)
Mar 12, 2018 447.80 461.00 445.60 451.20 67,599 +8.60(+1.94%)
Mar 09, 2018 458.20 459.20 441.60 442.60 78,903 -25.40(-5.43%)
Mar 08, 2018 455.80 474.00 455.60 468.00 88,023 +13.80(+3.04%)
Mar 07, 2018 465.20 437.60 454.20 115,803 +15.00(+3.42%)
Mar 06, 2018 436.60 443.40 435.20 439.20 65,329 +1.20(+0.27%)
Mar 05, 2018 457.60 458.60 435.30 438.00 57,879 -17.40(-3.82%)
Mar 02, 2018 466.00 474.40 454.60 455.40 89,291 -0.60(-0.13%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.