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: 4:10 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 (%)
Jun 29, 2012 539.40 546.80 488.70 494.20 247,017 -96.60(-16.35%)
Jun 28, 2012 576.30 610.40 573.40 590.80 114,336 +24.70(+4.36%)
Jun 27, 2012 569.30 575.90 560.70 566.10 114,372 -15.70(-2.70%)
Jun 26, 2012 582.20 596.10 577.30 581.80 146,609 +0.20(+0.03%)
Jun 25, 2012 586.50 601.30 580.30 581.60 79,755 +11.30(+1.98%)
Jun 22, 2012 592.50 597.00 567.40 570.30 99,273 -27.10(-4.54%)
Jun 21, 2012 566.20 602.20 562.81 597.40 157,378 +38.40(+6.87%)
Jun 20, 2012 524.90 563.00 524.50 559.00 163,330 +38.60(+7.42%)
Jun 19, 2012 518.80 527.00 516.56 520.40 63,780 -11.90(-2.24%)
Jun 18, 2012 543.00 546.30 523.60 532.30 82,974 +9.30(+1.78%)
Jun 15, 2012 523.40 529.50 518.25 523.00 39,018 +3.20(+0.62%)
Jun 14, 2012 539.40 543.80 518.20 519.80 112,233 -22.20(-4.10%)
Jun 13, 2012 544.40 546.80 523.90 542.00 194,986 +10.60(+1.99%)
Jun 12, 2012 534.60 541.40 527.00 531.40 158,884 -25.10(-4.51%)
Jun 11, 2012 516.40 557.30 516.30 556.50 174,611 +36.60(+7.04%)
Jun 08, 2012 539.50 540.80 516.00 519.90 177,118 -2.30(-0.44%)
Jun 07, 2012 488.90 525.80 487.60 522.20 195,229 +13.50(+2.65%)
Jun 06, 2012 510.50 514.80 496.63 508.70 137,849 -12.70(-2.44%)
Jun 05, 2012 526.80 527.80 519.11 521.40 98,794 +0.20(+0.04%)
Jun 04, 2012 535.20 539.40 519.70 521.20 227,415 -11.50(-2.16%)
Jun 01, 2012 524.10 544.70 519.20 532.70 356,016 +36.20(+7.29%)
May 31, 2012 484.00 503.60 483.10 496.50 185,976 +11.60(+2.39%)
May 30, 2012 470.90 487.10 470.80 484.90 154,582 +32.50(+7.18%)
May 29, 2012 444.80 457.70 438.00 452.40 71,658 -0.30(-0.07%)
May 25, 2012 453.30 454.40 449.00 452.70 57,710 +0.80(+0.18%)
May 24, 2012 451.00 458.60 445.20 451.90 145,497 -4.00(-0.88%)
May 23, 2012 448.20 467.50 447.20 455.90 219,800 +9.40(+2.11%)
May 22, 2012 436.20 449.20 433.80 446.50 129,055 +16.90(+3.93%)
May 21, 2012 441.90 444.30 429.00 429.60 126,188 -18.40(-4.11%)
May 18, 2012 436.80 448.17 433.30 448.00 160,056 +14.40(+3.32%)
May 17, 2012 424.80 437.60 423.50 433.60 163,747 +0.90(+0.21%)
May 16, 2012 429.30 435.60 419.00 432.70 225,006 +5.70(+1.33%)
May 15, 2012 415.40 428.70 411.40 427.00 118,814 +7.64(+1.82%)
May 14, 2012 417.90 421.30 411.40 419.36 113,873 +14.76(+3.65%)
May 11, 2012 404.80 405.60 394.20 404.60 151,679 +7.40(+1.86%)
May 10, 2012 391.70 399.00 390.00 397.20 103,156 -2.40(-0.60%)
May 09, 2012 405.60 410.30 396.68 399.60 148,649 +7.80(+1.99%)
May 08, 2012 395.10 406.90 391.40 391.80 164,939 +3.90(+1.01%)
May 07, 2012 392.20 399.40 386.10 387.90 172,864 +4.70(+1.23%)
May 04, 2012 373.40 390.20 370.60 383.20 339,201 +28.00(+7.88%)
May 03, 2012 345.20 356.60 344.90 355.20 273,461 +17.30(+5.12%)
May 02, 2012 335.90 340.90 335.10 337.90 88,821 +3.80(+1.14%)
May 01, 2012 342.60 342.60 331.50 334.10 184,166 -7.40(-2.17%)
Apr 30, 2012 345.90 346.80 339.30 341.50 53,178 -0.90(-0.26%)
Apr 27, 2012 344.00 346.50 340.33 342.40 64,592 -1.50(-0.44%)
Apr 26, 2012 345.70 346.60 340.80 343.90 87,800 -2.50(-0.72%)
Apr 25, 2012 347.80 352.70 343.00 346.40 188,118 -3.70(-1.06%)
Apr 24, 2012 346.70 352.90 346.36 350.10 71,764 -2.50(-0.71%)
Apr 23, 2012 357.90 361.00 352.30 352.60 141,332 +6.20(+1.79%)
Apr 20, 2012 344.40 351.40 342.60 346.40 161,054 -7.40(-2.09%)
Apr 19, 2012 352.40 359.30 351.00 353.80 113,917 +1.80(+0.51%)
Apr 18, 2012 345.70 355.61 343.80 352.00 135,640 +9.20(+2.68%)
Apr 17, 2012 339.10 344.00 338.10 342.80 104,706 -7.80(-2.22%)
Apr 16, 2012 351.20 358.60 348.11 350.60 105,989 -0.30(-0.09%)
Apr 13, 2012 349.10 353.00 347.80 350.90 66,250 +4.80(+1.39%)
Apr 12, 2012 351.00 351.36 342.40 346.10 91,012 -7.50(-2.12%)
Apr 11, 2012 359.80 362.20 349.40 353.60 115,191 -9.70(-2.67%)
Apr 10, 2012 356.40 366.40 351.10 363.30 146,356 +8.60(+2.42%)
Apr 09, 2012 362.10 365.50 353.50 354.70 101,005 +4.60(+1.31%)
Apr 05, 2012 359.90 360.10 348.08 350.10 113,314 -7.80(-2.18%)
Apr 04, 2012 353.20 364.30 351.00 357.90 149,603 +14.00(+4.07%)
Apr 03, 2012 338.80 347.70 337.70 343.90 111,717 +6.00(+1.78%)
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.