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 )

1.940 +0.040 (+2.11%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 20, 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 (%)
May 17, 2024 1.780 1.910 1.780 1.900 70,445 +0.07(+3.83%)
May 16, 2024 1.829 1.830 1.805 1.830 161,720 +0.00(+0.00%)
May 15, 2024 1.820 1.830 1.815 1.830 26,845 +0.00(+0.00%)
May 14, 2024 1.840 1.840 1.825 1.830 135,407 -0.06(-3.17%)
May 13, 2024 1.920 1.920 1.831 1.890 27,413 +0.05(+2.77%)
May 10, 2024 1.879 1.879 1.839 1.839 40,910 -0.05(-2.70%)
May 09, 2024 1.811 1.890 1.811 1.890 86,825 +0.08(+4.42%)
May 08, 2024 1.798 1.810 1.760 1.810 167,560 +0.03(+1.40%)
May 07, 2024 1.880 1.880 1.780 1.785 225,455 -0.16(-8.06%)
May 06, 2024 1.950 1.950 1.930 1.942 5,976 +0.00(+0.08%)
May 03, 2024 1.940 1.960 1.920 1.940 45,765 +0.00(+0.00%)
May 02, 2024 1.930 1.940 1.930 1.940 722 +0.03(+1.57%)
May 01, 2024 1.950 1.950 1.905 1.910 61,744 -0.03(-1.55%)
Apr 30, 2024 1.960 1.960 1.940 1.940 19,259 -0.09(-4.43%)
Apr 29, 2024 2.023 2.030 2.023 2.030 4,501 +0.03(+1.50%)
Apr 26, 2024 2.000 2.000 2.000 2.000 11,155 +0.00(+0.00%)
Apr 25, 2024 1.970 2.000 1.950 2.000 8,825 +0.03(+1.78%)
Apr 24, 2024 1.960 1.973 1.960 1.965 13,800 -0.01(-0.76%)
Apr 23, 2024 1.930 1.980 1.930 1.980 41,200 +0.03(+1.54%)
Apr 22, 2024 1.950 1.960 1.940 1.950 8,800 -0.03(-1.52%)
Apr 19, 2024 2.030 2.030 1.970 1.980 11,000 -0.01(-0.50%)
Apr 18, 2024 2.030 2.030 1.990 1.990 7,100 -0.03(-1.49%)
Apr 17, 2024 2.030 2.035 2.000 2.020 37,850 +0.00(+0.00%)
Apr 16, 2024 1.990 2.020 1.990 2.020 37,900 -0.03(-1.46%)
Apr 15, 2024 2.060 2.070 2.030 2.050 22,123 -0.04(-1.68%)
Apr 12, 2024 2.100 2.130 2.085 2.085 30,392 +0.02(+1.21%)
Apr 11, 2024 2.120 2.140 2.050 2.060 17,635 -0.06(-2.83%)
Apr 10, 2024 2.100 2.130 2.086 2.120 50,769 -0.01(-0.47%)
Apr 09, 2024 2.070 2.150 2.070 2.130 84,400 +0.09(+4.67%)
Apr 08, 2024 2.030 2.070 2.030 2.035 42,058 -0.00(-0.25%)
Apr 05, 2024 2.000 2.070 2.000 2.040 80,580 +0.04(+2.00%)
Apr 04, 2024 1.910 2.000 1.910 2.000 158,240 +0.10(+5.26%)
Apr 03, 2024 1.880 1.910 1.880 1.900 16,423 +0.04(+2.15%)
Apr 02, 2024 1.900 1.920 1.850 1.860 40,125 -0.03(-1.59%)
Apr 01, 2024 1.870 1.900 1.865 1.890 6,693 +0.01(+0.53%)
Mar 28, 2024 1.875 1.880 1.875 1.880 4,875 +0.02(+0.97%)
Mar 27, 2024 1.870 1.880 1.850 1.862 60,550 +0.01(+0.65%)
Mar 26, 2024 1.920 1.940 1.850 1.850 63,013 -0.06(-3.24%)
Mar 25, 2024 1.880 1.917 1.880 1.912 55,979 +0.05(+2.72%)
Mar 22, 2024 1.840 1.861 1.840 1.861 9,911 -0.02(-0.99%)
Mar 21, 2024 1.830 1.880 1.830 1.880 45,050 +0.07(+3.70%)
Mar 20, 2024 1.840 1.860 1.810 1.813 8,160 -0.04(-2.26%)
Mar 19, 2024 1.830 1.855 1.830 1.855 25,309 -0.01(-0.27%)
Mar 18, 2024 1.830 1.860 1.830 1.860 19,900 +0.06(+3.33%)
Mar 15, 2024 1.830 1.830 1.800 1.800 2,500 -0.03(-1.64%)
Mar 14, 2024 1.690 1.837 1.690 1.830 58,284 +0.04(+2.23%)
Mar 13, 2024 1.810 1.830 1.790 1.790 69,479 +0.05(+2.87%)
Mar 12, 2024 1.740 1.750 1.740 1.740 6,228 -0.04(-2.25%)
Mar 11, 2024 1.740 1.780 1.740 1.780 28,277 +0.05(+2.89%)
Mar 08, 2024 1.790 1.790 1.730 1.730 52,055 +0.00(+0.00%)
Mar 07, 2024 1.730 1.760 1.720 1.730 94,100 -0.03(-1.70%)
Mar 06, 2024 1.750 1.780 1.740 1.760 136,450 +0.00(+0.00%)
Mar 05, 2024 1.770 1.770 1.730 1.760 154,358 -0.02(-1.12%)
Mar 04, 2024 1.770 1.780 1.770 1.780 65,329 +0.01(+0.56%)
Mar 01, 2024 1.730 1.800 1.730 1.770 16,825 +0.05(+2.91%)
Feb 29, 2024 1.730 1.730 1.710 1.720 19,275 +0.00(+0.00%)
Feb 28, 2024 1.690 1.730 1.690 1.720 10,250 -0.03(-1.71%)
Feb 27, 2024 1.740 1.750 1.740 1.750 1,300 +0.02(+1.16%)
Feb 26, 2024 1.720 1.730 1.720 1.730 13,430 -0.04(-2.26%)
Feb 22, 2024 1.770 0 +0.05(+2.91%)
Feb 21, 2024 1.708 1.720 1.690 1.720 24,131 +0.02(+1.18%)
Feb 20, 2024 1.710 1.710 1.698 1.700 10,871 -0.03(-1.73%)
Feb 16, 2024 1.751 1.751 1.730 1.730 2,500 +0.00(+0.00%)
Feb 15, 2024 1.740 1.750 1.730 1.730 7,600 +0.04(+2.55%)
Feb 14, 2024 1.700 1.700 1.687 1.687 4,200 +0.01(+0.42%)
Feb 13, 2024 1.708 1.710 1.680 1.680 4,354 -0.04(-2.04%)
Feb 12, 2024 1.725 1.725 1.715 1.715 5,237 +0.02(+1.00%)
Feb 09, 2024 1.710 1.710 1.698 1.698 3,650 -0.02(-1.28%)
Feb 08, 2024 1.685 1.720 1.685 1.720 19,368 +0.04(+2.38%)
Feb 07, 2024 1.680 1.680 1.680 1.680 200 -0.01(-0.41%)
Feb 06, 2024 1.710 1.710 1.687 1.687 3,560 -0.06(-3.38%)
Feb 05, 2024 1.738 1.747 1.738 1.746 9,050 -0.03(-1.91%)
Feb 02, 2024 1.780 1.780 1.775 1.780 3,600 -0.04(-2.08%)
Feb 01, 2024 1.815 1.818 1.815 1.818 7,000 +0.01(+0.44%)
Jan 31, 2024 1.800 1.820 1.800 1.810 59,925 +0.01(+0.28%)
Jan 30, 2024 1.815 1.815 1.780 1.805 17,220 +0.03(+1.98%)
Jan 29, 2024 1.800 1.800 1.750 1.770 7,202 +0.03(+1.72%)
Jan 26, 2024 1.735 1.740 1.735 1.740 15,300 +0.01(+0.58%)
Jan 25, 2024 1.690 1.730 1.681 1.730 60,000 +0.03(+1.76%)
Jan 24, 2024 1.690 1.700 1.690 1.700 10,700 +0.01(+0.59%)
Jan 23, 2024 1.685 1.690 1.685 1.690 1,300 +0.01(+0.60%)
Jan 22, 2024 1.690 1.690 1.670 1.680 3,910 -0.04(-2.33%)
Jan 17, 2024 1.720 13,700 -0.02(-1.15%)
Jan 16, 2024 1.750 1.750 1.740 1.740 1,714 -0.11(-5.95%)
Jan 12, 2024 1.860 1.860 1.850 1.850 2,100 +0.05(+2.49%)
Jan 11, 2024 1.810 1.810 1.805 1.805 1,378 +0.02(+1.40%)
Jan 10, 2024 1.800 1.800 1.780 1.780 6,665 -0.04(-2.20%)
Jan 09, 2024 1.770 1.820 1.770 1.820 34,538 +0.05(+2.82%)
Jan 08, 2024 1.740 1.770 1.740 1.770 6,608 -0.02(-1.08%)
Jan 05, 2024 1.730 1.789 1.710 1.789 33,203 +0.10(+5.98%)
Jan 04, 2024 1.710 1.710 1.680 1.688 30,462 -0.02(-1.26%)
Jan 03, 2024 1.710 1.710 1.710 1.710 2,600 +0.02(+1.26%)
Jan 02, 2024 1.680 1.715 1.680 1.689 24,750 +0.02(+1.24%)
Dec 29, 2023 1.670 1.670 1.668 1.668 18,103 -0.01(-0.71%)
Dec 28, 2023 1.710 1.710 1.680 1.680 14,427 -0.04(-2.04%)
Dec 27, 2023 1.730 1.750 1.715 1.715 19,000 -0.02(-1.44%)
Dec 22, 2023 1.740 0 +0.02(+1.16%)
Dec 21, 2023 1.720 1.720 1.700 1.720 60,501 +0.04(+2.38%)
Dec 20, 2023 1.720 1.731 1.680 1.680 64,002 -0.05(-2.89%)
Dec 19, 2023 1.730 1.730 1.730 1.730 13,100 +0.02(+1.08%)
Dec 18, 2023 1.731 1.731 1.710 1.712 25,267 -0.01(-0.49%)
Dec 15, 2023 1.710 1.740 1.710 1.720 97,100 -0.01(-0.34%)
Dec 14, 2023 1.750 1.750 1.714 1.726 17,629 +0.09(+5.23%)
Dec 13, 2023 1.620 1.640 1.620 1.640 3,105 +0.06(+3.80%)
Dec 12, 2023 1.624 1.630 1.580 1.580 20,657 -0.05(-3.07%)
Dec 11, 2023 1.680 1.710 1.630 1.630 6,750 -0.09(-5.23%)
Dec 08, 2023 1.705 1.740 1.705 1.720 27,802 +0.03(+1.78%)
Dec 07, 2023 1.660 1.700 1.650 1.690 99,977 +0.04(+2.49%)
Dec 06, 2023 1.600 1.670 1.600 1.649 5,098 +0.02(+1.17%)
Dec 05, 2023 1.630 1.660 1.618 1.630 21,650 -0.01(-0.61%)
Dec 04, 2023 1.620 1.640 1.620 1.640 19,510 -0.06(-3.53%)
Dec 01, 2023 1.700 1.708 1.680 1.700 23,110 +0.04(+2.41%)
Nov 30, 2023 1.640 1.661 1.640 1.660 12,760 -0.04(-2.35%)
Nov 29, 2023 1.645 1.700 1.645 1.700 73,850 +0.05(+3.03%)
Nov 28, 2023 1.600 1.660 1.600 1.650 79,460 +0.03(+1.85%)
Nov 27, 2023 1.630 1.630 1.612 1.620 28,536 -0.00(-0.01%)
Nov 24, 2023 1.620 1.630 1.620 1.620 7,309 +0.00(+0.01%)
Nov 22, 2023 1.620 1.646 1.620 1.620 9,600 -0.03(-2.11%)
Nov 21, 2023 1.650 1.655 1.650 1.655 4,427 -0.02(-1.49%)
Nov 20, 2023 1.680 1.690 1.675 1.680 56,924 +0.00(+0.12%)
Nov 17, 2023 1.657 1.690 1.657 1.678 5,847 +0.03(+1.70%)
Nov 16, 2023 1.660 1.660 1.640 1.650 40,950 -0.09(-5.17%)
Nov 15, 2023 1.750 1.750 1.740 1.740 15,650 -0.01(-0.57%)
Nov 14, 2023 1.760 1.760 1.742 1.750 33,250 +0.01(+0.57%)
Nov 13, 2023 1.730 1.745 1.720 1.740 36,173 -0.02(-1.14%)
Nov 10, 2023 1.750 1.760 1.740 1.760 27,057 +0.05(+2.92%)
Nov 09, 2023 1.720 1.720 1.710 1.710 43,900 +0.01(+0.59%)
Nov 08, 2023 1.740 1.740 1.663 1.700 9,739 -0.05(-2.86%)
Nov 07, 2023 1.760 1.770 1.750 1.750 31,132 -0.09(-4.89%)
Nov 06, 2023 1.840 1.860 1.830 1.840 39,079 +0.00(+0.00%)
Nov 03, 2023 1.840 1.840 1.800 1.840 67,968 +0.02(+1.10%)
Nov 02, 2023 1.790 1.820 1.785 1.820 26,359 +0.05(+2.54%)
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.