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 (%)
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%)
Nov 01, 2022 2.140 2.140 2.140 2.140 4,900 +0.01(+0.47%)
Oct 31, 2022 2.100 2.130 2.100 2.130 14,085 +0.11(+5.46%)
Oct 28, 2022 2.020 2.020 2.020 2.020 10,000 +0.01(+0.49%)
Oct 27, 2022 2.030 2.030 2.007 2.010 31,010 +0.00(+0.00%)
Oct 26, 2022 2.030 2.030 2.010 2.010 45,000 +0.01(+0.30%)
Oct 25, 2022 2.000 2.038 2.000 2.004 8,817 -0.04(-1.76%)
Oct 24, 2022 2.025 2.040 2.025 2.040 5,700 +0.02(+1.09%)
Oct 21, 2022 1.970 2.018 1.970 2.018 1,200 +0.06(+2.88%)
Oct 20, 2022 1.985 1.985 1.950 1.962 63,700 +0.01(+0.59%)
Oct 19, 2022 1.925 1.955 1.925 1.950 5,250 +0.02(+1.30%)
Oct 18, 2022 1.930 1.950 1.887 1.925 26,258 -0.00(-0.26%)
Oct 17, 2022 1.942 1.950 1.890 1.930 25,335 +0.05(+2.66%)
Oct 14, 2022 1.880 1.950 1.880 1.880 2,165 -0.10(-5.05%)
Oct 13, 2022 1.970 1.980 1.970 1.980 3,600 +0.06(+3.07%)
Oct 12, 2022 1.895 1.921 1.895 1.921 9,700 +0.03(+1.37%)
Oct 11, 2022 1.895 1.900 1.895 1.895 2,079 -0.11(-5.72%)
Oct 10, 2022 2.040 2.100 2.000 2.010 16,321 +0.04(+2.03%)
Oct 07, 2022 1.990 2.000 1.956 1.970 20,705 +0.02(+1.19%)
Oct 06, 2022 1.947 1.947 1.947 1.947 800 +0.07(+3.55%)
Oct 05, 2022 1.880 1.880 1.845 1.880 23,230 +0.02(+1.08%)
Oct 04, 2022 2.000 2.000 1.840 1.860 12,300 +0.17(+10.06%)
Sep 29, 2022 1.690 1,000 -0.04(-2.31%)
Sep 26, 2022 1.730 0 -0.04(-2.26%)
Sep 23, 2022 1.830 1.830 1.770 1.770 24,800 -0.15(-7.81%)
Sep 22, 2022 1.950 1.950 1.920 1.920 1,200 -0.04(-2.04%)
Sep 21, 2022 1.960 1.960 1.960 1.960 1,000 +0.01(+0.51%)
Sep 20, 2022 1.950 1.950 1.950 1.950 200 +0.03(+1.56%)
Sep 19, 2022 1.920 1.920 1.920 1.920 88,200 -0.03(-1.54%)
Sep 16, 2022 1.950 1.950 1.950 1.950 11,900 -0.01(-0.30%)
Sep 15, 2022 2.000 2.000 1.956 1.956 1,800 -0.04(-2.21%)
Sep 14, 2022 2.000 2.000 2.000 2.000 12,490 +0.00(+0.00%)
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.