Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

16.03 -0.99 (-5.82%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Nov 30, 2012 431.90 432.80 425.20 426.90 119,532 -10.60(-2.42%)
Nov 29, 2012 430.80 438.80 427.60 437.50 118,569 -10.20(-2.28%)
Nov 28, 2012 460.00 461.90 447.70 447.70 114,710 +4.20(+0.95%)
Nov 27, 2012 439.20 447.10 436.50 443.50 75,159 +6.10(+1.39%)
Nov 26, 2012 441.00 442.50 435.80 437.40 78,864 +3.80(+0.88%)
Nov 23, 2012 439.80 440.10 430.30 433.60 38,447 -5.90(-1.34%)
Nov 21, 2012 443.50 452.20 437.90 439.50 203,942 -5.30(-1.19%)
Nov 20, 2012 433.40 453.90 429.70 444.80 243,775 +19.20(+4.51%)
Nov 19, 2012 430.50 431.20 419.10 425.60 161,395 -22.10(-4.94%)
Nov 16, 2012 450.50 455.80 443.90 447.70 105,592 -11.60(-2.53%)
Nov 15, 2012 447.50 467.80 446.00 459.30 128,204 +7.00(+1.55%)
Nov 14, 2012 459.70 463.40 447.60 452.30 128,377 -9.80(-2.12%)
Nov 13, 2012 465.80 467.00 454.10 462.10 200,204 +4.70(+1.03%)
Nov 12, 2012 453.00 461.20 448.35 457.40 68,702 +4.40(+0.97%)
Nov 09, 2012 465.40 466.70 446.10 453.00 157,875 -12.80(-2.75%)
Nov 08, 2012 466.60 473.21 459.50 465.80 165,428 -3.30(-0.70%)
Nov 07, 2012 433.98 474.80 448.60 469.10 255,585 +35.12(+8.09%)
Nov 06, 2012 453.60 458.10 425.00 433.98 189,859 -27.67(-5.99%)
Nov 05, 2012 469.10 471.80 460.30 461.65 76,179 -8.36(-1.78%)
Nov 02, 2012 453.70 473.10 453.30 470.01 92,896 +19.41(+4.31%)
Nov 01, 2012 456.70 459.00 443.00 450.60 85,487 -8.30(-1.81%)
Oct 31, 2012 457.10 460.70 447.50 458.90 79,774 +0.90(+0.20%)
Oct 26, 2012 462.10 458.00 458.00 458.00 98,840 -0.20(-0.04%)
Oct 25, 2012 454.50 467.50 453.20 458.20 113,046 -4.21(-0.91%)
Oct 24, 2012 455.60 470.10 453.30 462.41 165,113 +9.11(+2.01%)
Oct 23, 2012 448.20 461.50 448.00 453.30 216,646 +35.00(+8.37%)
Oct 19, 2012 392.80 419.30 392.10 418.30 230,768 +17.60(+4.39%)
Oct 18, 2012 408.90 411.30 396.10 400.70 137,998 +0.10(+0.02%)
Oct 17, 2012 397.00 404.40 393.80 400.60 93,512 +0.20(+0.05%)
Oct 16, 2012 403.90 405.10 398.50 400.40 97,878 -2.40(-0.60%)
Oct 15, 2012 412.10 419.00 400.10 402.80 155,870 +0.10(+0.02%)
Oct 12, 2012 399.80 408.10 395.50 402.70 133,058 +6.10(+1.54%)
Oct 11, 2012 397.00 404.60 393.10 396.60 174,226 -10.30(-2.53%)
Oct 10, 2012 398.00 409.30 387.60 406.90 203,589 +6.80(+1.70%)
Oct 09, 2012 418.50 419.00 393.48 400.10 202,732 -24.10(-5.68%)
Oct 08, 2012 427.20 430.00 422.13 424.20 76,251 +2.90(+0.69%)
Oct 05, 2012 413.40 429.40 413.00 421.30 130,116 +14.00(+3.44%)
Oct 04, 2012 433.20 436.40 404.80 407.30 181,519 -36.20(-8.16%)
Oct 03, 2012 420.00 446.00 420.00 443.50 265,417 +33.70(+8.22%)
Oct 02, 2012 402.00 410.30 401.10 409.80 73,022 +5.30(+1.31%)
Oct 01, 2012 400.00 406.40 396.70 404.50 72,508 -2.70(-0.66%)
Sep 28, 2012 408.00 412.50 403.60 407.20 83,860 +0.60(+0.15%)
Sep 27, 2012 415.00 418.60 404.30 406.60 119,200 -20.00(-4.69%)
Sep 26, 2012 423.40 436.00 423.10 426.60 102,254 +9.50(+2.28%)
Sep 25, 2012 403.50 417.19 399.00 417.10 100,976 +8.10(+1.98%)
Sep 24, 2012 411.10 416.50 407.60 409.00 102,350 +9.90(+2.48%)
Sep 21, 2012 396.70 403.30 394.00 399.10 114,961 -0.30(-0.08%)
Sep 20, 2012 409.30 411.40 399.20 399.40 90,511 -9.00(-2.20%)
Sep 19, 2012 390.60 411.80 390.50 408.40 224,809 +30.90(+8.19%)
Sep 18, 2012 373.20 381.10 369.70 377.50 167,042 +4.10(+1.10%)
Sep 17, 2012 352.10 383.50 349.50 373.40 350,095 +20.80(+5.90%)
Sep 14, 2012 351.00 356.60 346.50 352.60 123,017 -6.80(-1.89%)
Sep 13, 2012 358.50 371.40 357.10 359.40 190,550 -9.40(-2.55%)
Sep 12, 2012 366.20 371.10 364.20 368.80 96,327 +1.20(+0.33%)
Sep 11, 2012 367.60 370.40 365.60 367.60 79,482 -5.50(-1.47%)
Sep 10, 2012 377.50 379.20 370.60 373.10 81,214 +0.60(+0.16%)
Sep 07, 2012 381.40 390.70 369.80 372.50 153,380 -13.01(-3.37%)
Sep 06, 2012 370.40 386.00 362.50 385.51 223,017 +6.21(+1.64%)
Sep 05, 2012 381.30 389.30 378.60 379.30 121,583 -0.20(-0.05%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.