Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: OILSF )

1.900 -0.020 (-1.04%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.800 1.800 1.781 1.784 8,448 +0.02(+1.28%)
Oct 30, 2023 1.785 1.785 1.760 1.762 19,656 -0.03(-1.59%)
Oct 27, 2023 1.833 1.850 1.780 1.790 126,757 -0.04(-2.19%)
Oct 26, 2023 1.800 1.840 1.780 1.830 155,352 +0.01(+0.55%)
Oct 25, 2023 1.820 1.826 1.820 1.820 4,700 -0.00(-0.18%)
Oct 24, 2023 1.850 1.865 1.820 1.823 12,213 -0.04(-2.24%)
Oct 23, 2023 1.880 1.880 1.850 1.865 19,102 -0.04(-2.36%)
Oct 20, 2023 1.929 1.940 1.880 1.910 80,791 -0.06(-3.05%)
Oct 19, 2023 2.010 2.010 1.970 1.970 13,520 +0.00(+0.00%)
Oct 18, 2023 1.960 2.032 1.960 1.970 79,600 +0.01(+0.51%)
Oct 17, 2023 1.960 1.962 1.958 1.960 32,100 +0.02(+1.03%)
Oct 16, 2023 1.960 1.972 1.940 1.940 14,526 -0.04(-2.02%)
Oct 13, 2023 1.960 1.980 1.920 1.980 29,300 +0.09(+4.76%)
Oct 12, 2023 1.930 1.930 1.890 1.890 10,700 -0.02(-1.05%)
Oct 11, 2023 1.930 1.948 1.910 1.910 15,050 -0.05(-2.55%)
Oct 10, 2023 1.975 2.010 1.940 1.960 127,600 +0.09(+4.81%)
Oct 09, 2023 1.960 1.960 1.870 1.870 29,031 -0.06(-3.11%)
Oct 06, 2023 1.910 1.930 1.910 1.930 11,690 +0.01(+0.42%)
Oct 05, 2023 1.900 1.930 1.900 1.922 60,300 +0.02(+1.16%)
Oct 04, 2023 2.010 2.010 1.900 1.900 39,137 -0.13(-6.40%)
Oct 03, 2023 2.015 2.035 2.010 2.030 53,785 +0.02(+1.00%)
Oct 02, 2023 2.060 2.060 2.010 2.010 102,350 -0.08(-3.83%)
Sep 29, 2023 2.105 2.110 2.090 2.090 8,340 -0.04(-1.88%)
Sep 28, 2023 2.060 2.180 2.060 2.130 269,955 -0.02(-0.93%)
Sep 27, 2023 2.072 2.150 2.072 2.150 157,474 +0.10(+5.13%)
Sep 26, 2023 2.045 2.045 2.045 2.045 7,449 -0.01(-0.34%)
Sep 25, 2023 2.070 2.060 2.052 2.052 275,000 -0.00(-0.15%)
Sep 22, 2023 2.090 2.090 2.054 2.055 59,000 -0.02(-1.20%)
Sep 21, 2023 2.050 2.080 2.030 2.080 58,500 +0.00(+0.00%)
Sep 20, 2023 2.170 2.170 2.080 2.080 69,709 -0.08(-3.66%)
Sep 19, 2023 2.216 2.222 2.159 2.159 42,582 -0.03(-1.19%)
Sep 18, 2023 2.200 2.210 2.185 2.185 31,438 -0.04(-1.58%)
Sep 15, 2023 2.310 2.310 2.205 2.220 28,254 +0.01(+0.52%)
Sep 14, 2023 2.220 2.230 2.202 2.209 22,859 -0.02(-0.96%)
Sep 13, 2023 2.195 2.240 2.195 2.230 16,422 +0.06(+2.76%)
Sep 12, 2023 2.100 2.195 2.100 2.170 145,382 +0.08(+3.83%)
Sep 11, 2023 2.116 2.129 2.090 2.090 20,610 -0.01(-0.48%)
Sep 08, 2023 2.100 2.120 2.100 2.100 26,585 +0.06(+2.94%)
Sep 07, 2023 2.010 2.050 2.010 2.040 50,252 +0.03(+1.49%)
Sep 06, 2023 2.010 2.020 1.995 2.010 42,300 +0.02(+1.01%)
Sep 05, 2023 2.020 2.030 1.981 1.990 138,988 -0.01(-0.50%)
Sep 01, 2023 1.990 2.000 1.970 2.000 70,200 +0.06(+3.09%)
Aug 31, 2023 1.950 1.950 1.930 1.940 7,079 -0.02(-1.02%)
Aug 30, 2023 1.950 1.970 1.950 1.960 42,500 +0.04(+2.19%)
Aug 29, 2023 1.930 1.930 1.918 1.918 878 +0.01(+0.42%)
Aug 28, 2023 1.860 1.920 1.860 1.910 26,100 +0.03(+1.60%)
Aug 25, 2023 1.880 1.890 1.880 1.880 12,800 +0.01(+0.53%)
Aug 24, 2023 1.890 1.900 1.870 1.870 19,530 -0.01(-0.53%)
Aug 23, 2023 1.920 1.920 1.880 1.880 41,724 -0.05(-2.67%)
Aug 22, 2023 1.931 1.931 1.931 1.931 1,020 -0.01(-0.44%)
Aug 21, 2023 1.969 2.000 1.938 1.940 87,600 -0.02(-1.02%)
Aug 18, 2023 1.945 1.970 1.936 1.960 15,265 +0.02(+0.87%)
Aug 17, 2023 2.000 2.020 1.930 1.943 49,500 -0.02(-0.87%)
Aug 16, 2023 2.047 2.060 1.960 1.960 13,347 -0.16(-7.55%)
Aug 15, 2023 2.000 2.120 1.960 2.120 332,400 +0.06(+2.91%)
Aug 14, 2023 2.060 2.060 2.040 2.060 25,534 -0.03(-1.44%)
Aug 11, 2023 2.110 2.110 2.090 2.090 6,475 +0.05(+2.55%)
Aug 10, 2023 2.092 2.092 2.038 2.038 5,835 -0.02(-1.07%)
Aug 09, 2023 2.070 2.090 2.060 2.060 101,505 +0.05(+2.49%)
Aug 08, 2023 1.970 2.010 1.950 2.010 24,607 -0.02(-0.99%)
Aug 07, 2023 2.120 2.120 2.000 2.030 5,318 -0.01(-0.49%)
Aug 04, 2023 2.040 2.040 2.040 2.040 1,500 +0.04(+2.00%)
Aug 03, 2023 1.950 2.010 1.950 2.000 34,630 +0.04(+2.04%)
Aug 02, 2023 2.000 2.000 1.958 1.960 6,701 -0.08(-3.94%)
Aug 01, 2023 1.983 2.043 1.960 2.040 25,300 +0.06(+3.05%)
Jul 31, 2023 1.960 1.990 1.880 1.980 196,985 +0.12(+6.57%)
Jul 28, 2023 1.850 1.860 1.850 1.858 3,273 +0.05(+2.65%)
Jul 27, 2023 1.820 1.840 1.800 1.810 67,831 +0.01(+0.56%)
Jul 26, 2023 1.800 1.800 1.780 1.800 53,067 -0.01(-0.55%)
Jul 25, 2023 1.760 1.810 1.750 1.810 39,137 +0.02(+1.12%)
Jul 24, 2023 1.770 1.790 1.770 1.790 99,653 +0.02(+0.85%)
Jul 21, 2023 1.770 1.809 1.770 1.775 15,630 +0.00(+0.06%)
Jul 20, 2023 1.750 1.776 1.750 1.774 44,196 +0.03(+1.66%)
Jul 19, 2023 1.745 1.745 1.745 1.745 2,003 +0.00(+0.20%)
Jul 18, 2023 1.770 1.770 1.722 1.742 2,894 +0.00(+0.09%)
Jul 17, 2023 1.740 1.740 1.740 1.740 1,084 -0.01(-0.57%)
Jul 14, 2023 1.780 1.780 1.750 1.750 8,667 -0.02(-1.13%)
Jul 13, 2023 1.770 1.770 1.770 1.770 5,509 +0.01(+0.57%)
Jul 12, 2023 1.770 1.770 1.758 1.760 9,800 +0.01(+0.57%)
Jul 11, 2023 1.750 1.750 1.750 1.750 81,400 +0.02(+1.16%)
Jul 10, 2023 1.740 1.740 1.730 1.730 60,014 +0.00(+0.00%)
Jul 07, 2023 1.700 1.750 1.700 1.730 8,905 +0.12(+7.45%)
Jul 06, 2023 1.610 1.610 1.610 1.610 29,420 -0.08(-4.73%)
Jul 05, 2023 1.680 1.690 1.680 1.690 8,755 +0.03(+1.81%)
Jun 30, 2023 1.660 83 +0.00(+0.00%)
Jun 29, 2023 1.690 1.690 1.660 1.660 2,584 +0.03(+1.84%)
Jun 28, 2023 1.640 1.640 1.630 1.630 850 -0.02(-1.21%)
Jun 27, 2023 1.650 1.650 1.650 1.650 5,700 -0.02(-1.20%)
Jun 26, 2023 1.680 1.680 1.670 1.670 10,030 +0.02(+1.15%)
Jun 23, 2023 1.710 1.710 1.651 1.651 3,756 -0.06(-3.45%)
Jun 22, 2023 1.705 1.710 1.700 1.710 17,359 -0.03(-1.84%)
Jun 21, 2023 1.716 1.750 1.716 1.742 4,856 +0.01(+0.69%)
Jun 20, 2023 1.730 1.840 1.730 1.730 860 -0.06(-3.35%)
Jun 16, 2023 1.770 1.800 1.760 1.790 10,374 +0.01(+0.56%)
Jun 15, 2023 1.750 1.780 1.750 1.780 1,200 +0.07(+4.09%)
May 08, 2023 1.760 1.760 1.700 1.710 40,250 -0.02(-1.34%)
May 05, 2023 1.733 1.733 1.733 1.733 9,900 +0.08(+5.05%)
May 03, 2023 1.650 20 -0.08(-4.62%)
May 02, 2023 1.750 1.750 1.710 1.730 25,643 -0.05(-2.81%)
May 01, 2023 1.800 1.800 1.780 1.780 34,101 -0.02(-1.11%)
Apr 28, 2023 1.770 1.810 1.770 1.800 101,800 +0.03(+1.52%)
Apr 27, 2023 1.790 1.790 1.767 1.773 18,925 +0.01(+0.74%)
Apr 26, 2023 1.788 1.810 1.750 1.760 13,000 +0.00(+0.00%)
Apr 25, 2023 1.860 1.860 1.760 1.760 57,372 -0.11(-5.88%)
Apr 24, 2023 1.870 1.880 1.858 1.870 59,030 +0.00(+0.00%)
Apr 21, 2023 1.880 1.880 1.870 1.870 750 -0.03(-1.58%)
Apr 20, 2023 1.910 1.910 1.900 1.900 4,500 -0.05(-2.56%)
Apr 19, 2023 1.940 1.950 1.940 1.950 10,710 -0.06(-2.99%)
Apr 17, 2023 2.010 0 -0.02(-0.99%)
Apr 14, 2023 2.023 2.030 2.020 2.030 3,950 -0.01(-0.49%)
Apr 13, 2023 2.025 2.040 2.025 2.040 32,600 +0.04(+2.00%)
Apr 12, 2023 2.000 2.010 2.000 2.000 7,600 +0.05(+2.56%)
Apr 10, 2023 1.950 0 -0.03(-1.52%)
Apr 06, 2023 1.980 1.980 1.980 1.980 210 -0.01(-0.50%)
Apr 05, 2023 1.990 1.992 1.990 1.990 2,100 -0.01(-0.50%)
Apr 04, 2023 1.997 2.000 1.980 2.000 24,500 +0.00(+0.00%)
Apr 03, 2023 1.860 2.000 1.860 2.000 36,890 +0.15(+8.11%)
Mar 31, 2023 1.791 1.854 1.791 1.850 7,758 +0.04(+2.21%)
Mar 30, 2023 1.780 1.810 1.780 1.810 244 -0.01(-0.55%)
Mar 29, 2023 1.850 1.850 1.810 1.820 6,900 +0.05(+2.82%)
Mar 28, 2023 1.774 1.780 1.770 1.770 20,000 +0.01(+0.57%)
Mar 27, 2023 1.752 1.760 1.740 1.760 95,740 +0.07(+3.96%)
Mar 24, 2023 1.670 1.710 1.670 1.693 97,100 -0.07(-3.81%)
Mar 23, 2023 1.817 1.817 1.730 1.760 24,900 -0.02(-1.12%)
Mar 22, 2023 1.830 1.830 1.780 1.780 4,526 +0.02(+1.13%)
Mar 21, 2023 1.760 1.770 1.742 1.760 10,250 +0.03(+1.73%)
Mar 20, 2023 1.710 1.730 1.708 1.730 26,299 +0.00(+0.00%)
Mar 17, 2023 1.690 1.730 1.670 1.730 13,774 +0.04(+2.37%)
Mar 16, 2023 1.660 1.730 1.660 1.690 26,310 +0.01(+0.60%)
Mar 15, 2023 1.660 1.710 1.638 1.680 42,703 -0.10(-5.62%)
Mar 14, 2023 1.859 1.859 1.780 1.780 2,050 -0.03(-1.66%)
Mar 13, 2023 1.840 1.840 1.770 1.810 7,250 -0.04(-2.16%)
Mar 10, 2023 1.870 1.870 1.840 1.850 21,178 -0.04(-2.12%)
Mar 09, 2023 1.900 1.930 1.890 1.890 6,850 -0.01(-0.53%)
Mar 08, 2023 1.902 1.902 1.900 1.900 1,175 -0.05(-2.39%)
Mar 07, 2023 1.980 1.989 1.946 1.946 23,150 -0.08(-4.11%)
Mar 06, 2023 2.023 2.060 1.961 2.030 22,803 +0.02(+1.00%)
Mar 03, 2023 2.000 2.010 1.913 2.010 78,350 +0.03(+1.52%)
Mar 02, 2023 1.900 1.980 1.900 1.980 38,000 +0.10(+5.32%)
Mar 01, 2023 1.910 1.910 1.830 1.880 65,445 +0.04(+2.17%)
Feb 28, 2023 1.870 1.870 1.840 1.840 6,900 -0.03(-1.60%)
Feb 27, 2023 1.860 1.870 1.830 1.870 43,000 +0.01(+0.54%)
Feb 24, 2023 1.850 1.860 1.850 1.860 2,750 +0.00(+0.00%)
Feb 23, 2023 1.840 1.860 1.838 1.860 15,346 +0.07(+3.91%)
Feb 22, 2023 1.834 1.835 1.790 1.790 18,261 -0.01(-0.56%)
Feb 21, 2023 1.870 1.910 1.790 1.800 54,535 -0.12(-6.25%)
Feb 17, 2023 1.970 1.970 1.910 1.920 36,548 -0.07(-3.52%)
Feb 16, 2023 2.040 2.040 1.980 1.990 30,901 +0.00(+0.00%)
Feb 15, 2023 2.010 2.030 1.926 1.990 136,838 -0.05(-2.36%)
Feb 14, 2023 1.920 2.050 1.900 2.038 66,600 +0.09(+4.52%)
Feb 13, 2023 1.880 1.970 1.840 1.950 61,093 +0.10(+5.41%)
Feb 10, 2023 1.800 1.860 1.790 1.850 152,791 +0.08(+4.52%)
Feb 09, 2023 1.776 1.780 1.750 1.770 111,665 -0.01(-0.56%)
Feb 08, 2023 1.770 1.808 1.770 1.780 77,905 -0.01(-0.54%)
Feb 07, 2023 1.770 1.790 1.760 1.790 66,785 +0.02(+1.11%)
Feb 06, 2023 1.769 1.860 1.720 1.770 131,540 -0.01(-0.56%)
Feb 03, 2023 1.780 1.810 1.770 1.780 40,400 -0.02(-1.11%)
Feb 02, 2023 1.840 1.840 1.800 1.800 34,600 +0.00(+0.00%)
Feb 01, 2023 1.850 1.870 1.800 1.800 15,900 -0.03(-1.64%)
Jan 31, 2023 1.810 1.860 1.810 1.830 12,720 +0.00(+0.00%)
Jan 30, 2023 1.823 1.850 1.800 1.830 37,300 -0.03(-1.61%)
Jan 27, 2023 1.820 1.860 1.800 1.860 16,599 +0.06(+3.33%)
Jan 26, 2023 1.800 1.800 1.780 1.800 10,257 +0.05(+3.15%)
Jan 25, 2023 1.800 1.800 1.740 1.745 16,400 -0.10(-5.68%)
Jan 24, 2023 1.850 1.880 1.843 1.850 21,950 -0.02(-1.07%)
Jan 23, 2023 1.890 1.890 1.745 1.870 12,399 -0.03(-1.58%)
Jan 20, 2023 1.880 1.900 1.880 1.900 5,200 -0.02(-1.04%)
Jan 19, 2023 1.910 1.920 1.880 1.920 3,600 -0.02(-1.03%)
Jan 18, 2023 1.940 1.990 1.940 1.940 8,000 +0.01(+0.52%)
Jan 17, 2023 1.950 1.950 1.930 1.930 5,500 -0.02(-1.03%)
Jan 13, 2023 1.956 1.980 1.950 1.950 20,640 +0.04(+2.09%)
Jan 12, 2023 1.915 1.915 1.910 1.910 1,500 +0.11(+6.11%)
Jan 11, 2023 1.755 1.806 1.755 1.800 37,000 +0.05(+2.86%)
Jan 10, 2023 1.749 1.760 1.730 1.750 24,700 -0.06(-3.31%)
Jan 09, 2023 1.725 1.820 1.725 1.810 67,500 +0.09(+5.23%)
Jan 06, 2023 1.700 1.720 1.680 1.720 73,605 +0.02(+1.18%)
Jan 05, 2023 1.725 1.730 1.700 1.700 57,594 -0.06(-3.41%)
Jan 04, 2023 1.760 1.850 1.760 1.760 5,613 -0.08(-4.61%)
Jan 03, 2023 1.900 1.980 1.831 1.845 20,600 -0.08(-4.40%)
Dec 30, 2022 1.940 1.950 1.900 1.930 36,000 -0.03(-1.53%)
Dec 29, 2022 1.950 1.970 1.930 1.960 32,500 +0.01(+0.45%)
Dec 28, 2022 1.990 2.007 1.890 1.951 10,350 -0.11(-5.28%)
Dec 27, 2022 2.200 2.200 2.060 2.060 7,514 +0.12(+6.19%)
Dec 23, 2022 1.949 1.960 1.940 1.940 14,700 +0.09(+4.86%)
Dec 22, 2022 1.896 1.945 1.850 1.850 26,500 -0.18(-8.87%)
Dec 21, 2022 1.705 2.030 1.705 2.030 60,100 +0.35(+20.83%)
Dec 20, 2022 1.685 1.685 1.677 1.680 7,870 +0.02(+1.20%)
Dec 19, 2022 1.720 1.720 1.660 1.660 20,140 -0.05(-2.66%)
Dec 16, 2022 1.705 1.705 1.705 1.705 1,000 -0.03(-1.99%)
Dec 15, 2022 1.740 1.751 1.730 1.740 8,900 -0.05(-2.79%)
Dec 13, 2022 1.790 0 +0.05(+2.87%)
Dec 12, 2022 1.780 1.800 1.740 1.740 66,965 -0.06(-3.33%)
Dec 09, 2022 1.775 1.800 1.775 1.800 21,275 +0.00(+0.00%)
Dec 08, 2022 1.800 1.800 1.800 1.800 200 -0.07(-3.97%)
Dec 05, 2022 1.875 0 -0.04(-2.11%)
Dec 01, 2022 1.915 0 +0.04(+2.41%)
Nov 29, 2022 1.870 0 +0.03(+1.36%)
Nov 28, 2022 1.850 1.850 1.830 1.845 33,375 -0.07(-3.91%)
Nov 25, 2022 1.920 1.920 1.920 1.920 2,000 -0.00(-0.03%)
Nov 23, 2022 1.921 1.921 1.921 1.921 3,210 -0.07(-3.48%)
Nov 22, 2022 1.979 1.990 1.970 1.990 24,300 +0.02(+1.00%)
Nov 21, 2022 1.856 1.970 1.840 1.970 23,436 -0.02(-1.01%)
Nov 18, 2022 1.950 1.990 1.950 1.990 2,900 -0.01(-0.50%)
Nov 17, 2022 2.090 2.090 1.979 2.000 30,500 -0.17(-7.83%)
Nov 15, 2022 2.170 0 -0.04(-1.85%)
Nov 14, 2022 2.240 2.240 2.211 2.211 10,330 +0.02(+0.73%)
Nov 11, 2022 2.189 2.200 2.189 2.195 22,200 -0.02(-0.81%)
Nov 10, 2022 2.229 2.245 2.194 2.213 17,400 +0.08(+3.87%)
Nov 09, 2022 2.180 2.180 2.100 2.131 31,800 -0.08(-3.60%)
Nov 08, 2022 2.210 2.210 2.210 2.210 260 +0.01(+0.45%)
Nov 07, 2022 2.220 2.260 2.200 2.200 16,115 +0.08(+3.53%)
Nov 03, 2022 2.125 0 -0.00(-0.23%)
Nov 02, 2022 2.130 2.130 2.130 2.130 15,216 -0.01(-0.47%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.