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 )

1.820 -0.080 (-4.21%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 14, 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%)
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.