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 +0.070 (+3.83%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
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.