Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Dec 31, 2013 316.60 315.80 315.80 315.80 83,570 +3.60(+1.15%)
Dec 30, 2013 308.10 312.80 307.10 312.20 75,503 +5.20(+1.69%)
Dec 27, 2013 307.10 307.80 303.60 307.00 97,236 -3.50(-1.13%)
Dec 26, 2013 311.70 312.70 310.00 310.50 64,067 -2.50(-0.80%)
Dec 24, 2013 314.00 314.00 312.30 313.00 17,860 -3.00(-0.95%)
Dec 23, 2013 315.10 316.92 314.00 316.00 51,666 +1.20(+0.38%)
Dec 20, 2013 315.60 318.30 313.00 314.80 91,052 -2.70(-0.85%)
Dec 19, 2013 319.00 319.70 313.10 317.50 152,371 -6.20(-1.92%)
Dec 18, 2013 323.20 325.70 321.10 323.70 155,949 -2.80(-0.86%)
Dec 17, 2013 323.20 326.90 321.40 326.50 74,488 +1.80(+0.55%)
Dec 16, 2013 325.20 325.70 322.10 324.70 101,895 -5.30(-1.61%)
Dec 13, 2013 328.10 331.20 326.60 330.00 130,993 +5.80(+1.79%)
Dec 12, 2013 321.10 324.38 320.80 324.20 93,221 +0.30(+0.09%)
Dec 11, 2013 320.40 325.50 318.70 323.90 150,305 +6.20(+1.95%)
Dec 10, 2013 318.20 322.60 317.30 317.70 170,054 -7.40(-2.28%)
Dec 09, 2013 321.50 325.40 321.50 325.10 100,141 +2.30(+0.71%)
Dec 06, 2013 325.00 326.00 322.10 322.80 105,335 -2.10(-0.65%)
Dec 05, 2013 325.00 325.60 320.60 324.90 172,016 -0.90(-0.28%)
Dec 04, 2013 328.40 332.00 323.30 325.80 303,363 -7.30(-2.19%)
Dec 03, 2013 347.50 347.90 332.90 333.10 326,455 -17.30(-4.94%)
Dec 02, 2013 355.00 355.70 348.40 350.40 310,179 -4.70(-1.32%)
Nov 29, 2013 358.00 358.10 349.70 355.10 118,317 -6.00(-1.66%)
Nov 27, 2013 361.30 366.10 360.20 361.10 350,810 +10.40(+2.97%)
Nov 26, 2013 349.00 352.90 347.30 350.70 194,653 +2.50(+0.72%)
Nov 25, 2013 351.80 352.80 346.20 348.20 311,855 +4.20(+1.22%)
Nov 22, 2013 342.60 349.13 340.60 344.00 218,681 +2.50(+0.73%)
Nov 21, 2013 345.60 348.60 338.10 341.50 216,893 -10.70(-3.04%)
Nov 20, 2013 349.20 355.50 347.30 352.20 170,467 +1.60(+0.46%)
Nov 19, 2013 351.80 355.70 349.10 350.60 117,661 -2.20(-0.62%)
Nov 18, 2013 347.30 354.50 343.26 352.80 88,546 +5.30(+1.53%)
Nov 15, 2013 343.80 348.20 343.80 347.50 104,091 +1.10(+0.32%)
Nov 14, 2013 351.50 356.20 342.50 346.40 147,563 -6.20(-1.76%)
Nov 12, 2013 343.30 355.20 339.54 352.60 257,537 +11.90(+3.49%)
Nov 11, 2013 345.00 345.70 338.50 340.70 108,872 -4.60(-1.33%)
Nov 08, 2013 343.90 348.20 341.50 345.30 107,752 -1.00(-0.29%)
Nov 07, 2013 345.30 349.50 344.60 346.30 85,812 +3.90(+1.14%)
Nov 06, 2013 348.60 348.80 338.00 342.40 184,532 -10.30(-2.92%)
Nov 05, 2013 347.70 355.10 346.70 352.70 135,272 +7.60(+2.20%)
Nov 04, 2013 345.30 346.00 340.81 345.10 97,545 +1.40(+0.41%)
Nov 01, 2013 338.20 346.00 338.20 343.70 193,289 +10.35(+3.10%)
Oct 31, 2013 332.00 334.90 328.40 333.35 104,662 +3.25(+0.98%)
Oct 30, 2013 326.90 331.00 325.70 330.10 96,254 +9.00(+2.80%)
Oct 29, 2013 321.60 323.20 319.60 321.10 60,811 +2.20(+0.69%)
Oct 28, 2013 323.80 325.20 317.60 318.90 107,185 -4.30(-1.33%)
Oct 25, 2013 328.10 328.80 323.00 323.20 84,412 -6.10(-1.85%)
Oct 24, 2013 334.60 336.50 328.21 329.30 126,886 -0.60(-0.18%)
Oct 23, 2013 332.90 334.90 326.80 329.90 223,734 +8.70(+2.71%)
Oct 22, 2013 311.80 322.00 309.31 321.20 183,319 +8.60(+2.75%)
Oct 21, 2013 308.30 314.80 307.20 312.60 147,198 +7.00(+2.29%)
Oct 18, 2013 304.10 307.40 303.50 305.60 67,565 -1.80(-0.59%)
Oct 17, 2013 305.00 310.90 303.70 307.40 200,596 +8.60(+2.88%)
Oct 16, 2013 303.20 304.10 294.00 298.80 181,146 -7.20(-2.35%)
Oct 15, 2013 303.30 306.20 299.80 306.00 141,419 +6.10(+2.03%)
Oct 14, 2013 302.90 304.80 297.60 299.90 89,770 -1.70(-0.56%)
Oct 11, 2013 306.20 306.80 300.60 301.60 247,744 +4.30(+1.45%)
Oct 10, 2013 305.80 306.60 294.10 297.30 193,921 -9.20(-3.00%)
Oct 09, 2013 301.50 308.20 300.20 306.50 242,422 +11.60(+3.93%)
Oct 08, 2013 293.70 296.09 292.09 294.90 105,615 -2.70(-0.91%)
Oct 07, 2013 303.50 304.50 294.00 297.60 141,784 +2.60(+0.88%)
Oct 04, 2013 292.90 296.40 291.60 295.00 86,098 -2.80(-0.94%)
Oct 03, 2013 290.90 298.90 290.70 297.80 195,982 +4.10(+1.40%)
Oct 02, 2013 305.60 307.28 291.50 293.70 270,702 -12.10(-3.96%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.