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 (%)
Jan 31, 2013 362.00 363.00 358.40 359.40 67,708 +3.50(+0.98%)
Jan 30, 2013 357.30 360.80 354.90 355.90 93,476 -4.40(-1.22%)
Jan 29, 2013 362.20 364.42 357.00 360.30 156,070 -6.80(-1.85%)
Jan 28, 2013 366.40 375.10 366.00 367.10 72,731 -3.90(-1.05%)
Jan 25, 2013 368.40 375.30 367.50 371.00 57,397 -0.20(-0.05%)
Jan 24, 2013 370.60 372.60 365.80 371.20 82,396 -2.80(-0.75%)
Jan 23, 2013 368.10 379.20 366.00 374.00 82,231 +7.60(+2.07%)
Jan 22, 2013 370.40 371.60 364.67 366.40 57,874 -4.70(-1.27%)
Jan 18, 2013 372.70 376.40 370.60 371.10 52,874 -2.80(-0.75%)
Jan 17, 2013 373.40 375.00 367.60 373.90 128,198 -9.00(-2.35%)
Jan 16, 2013 388.00 389.50 381.20 382.90 101,686 -5.90(-1.52%)
Jan 15, 2013 383.40 390.50 382.90 388.80 60,176 +5.80(+1.51%)
Jan 14, 2013 386.40 392.90 382.20 383.00 68,370 -4.10(-1.06%)
Jan 11, 2013 391.20 395.60 386.50 387.10 68,054 +1.30(+0.34%)
Jan 10, 2013 382.80 387.50 381.80 385.80 101,380 -6.00(-1.53%)
Jan 09, 2013 390.20 395.31 387.60 391.80 62,091 +1.70(+0.44%)
Jan 08, 2013 388.90 395.28 388.40 390.10 44,150 -1.10(-0.28%)
Jan 07, 2013 395.50 396.10 390.40 391.20 49,243 -1.20(-0.31%)
Jan 04, 2013 396.40 399.50 392.00 392.40 62,601 -3.50(-0.88%)
Jan 03, 2013 393.00 396.20 390.70 395.90 57,226 +2.60(+0.66%)
Jan 02, 2013 388.60 396.50 387.60 393.30 88,343 -11.10(-2.74%)
Dec 31, 2012 415.90 416.60 401.90 404.40 102,232 -7.40(-1.80%)
Dec 28, 2012 408.70 416.10 407.00 411.80 101,674 +3.30(+0.81%)
Dec 27, 2012 408.90 418.50 407.90 408.50 154,004 -1.40(-0.34%)
Dec 26, 2012 411.90 415.20 407.10 409.90 132,396 -23.00(-5.31%)
Dec 24, 2012 434.70 436.50 432.90 432.90 14,876 +3.10(+0.72%)
Dec 21, 2012 435.10 438.50 429.80 429.80 115,940 +8.40(+1.99%)
Dec 20, 2012 423.30 425.40 415.50 421.40 66,834 -0.90(-0.21%)
Dec 19, 2012 434.10 435.30 417.80 422.30 98,058 -13.40(-3.08%)
Dec 18, 2012 437.90 443.00 433.80 435.70 65,373 -5.60(-1.27%)
Dec 17, 2012 445.60 445.86 438.30 441.30 47,835 -4.60(-1.03%)
Dec 14, 2012 451.40 453.00 445.70 445.90 82,361 -6.20(-1.37%)
Dec 13, 2012 451.70 456.30 445.00 452.10 96,459 +5.30(+1.19%)
Dec 12, 2012 444.30 453.95 437.30 446.80 113,640 -8.80(-1.93%)
Dec 11, 2012 457.50 462.60 455.20 455.60 55,331 -2.30(-0.50%)
Dec 10, 2012 450.50 461.30 448.00 457.90 90,013 +4.20(+0.93%)
Dec 07, 2012 450.40 456.30 447.90 453.70 113,114 +3.70(+0.82%)
Dec 06, 2012 448.20 457.40 445.80 450.00 138,674 +14.00(+3.21%)
Dec 05, 2012 430.90 439.60 429.00 436.00 152,620 +5.60(+1.30%)
Dec 04, 2012 435.00 436.80 426.00 430.40 77,916 +3.50(+0.82%)
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%)
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.