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 (%)
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 +0.04(+2.30%)
Jun 14, 2023 1.700 1.740 1.700 1.740 14,200 +0.09(+5.45%)
Jun 13, 2023 1.630 1.650 1.630 1.650 10,346 +0.05(+3.12%)
Jun 12, 2023 1.655 1.655 1.600 1.600 102,247 -0.08(-4.76%)
Jun 09, 2023 1.689 1.690 1.680 1.680 10,331 -0.02(-1.15%)
Jun 08, 2023 1.740 1.740 1.700 1.700 14,125 -0.03(-1.65%)
Jun 07, 2023 1.720 1.728 1.706 1.728 20,303 +0.05(+2.98%)
Jun 06, 2023 1.670 1.678 1.670 1.678 714 -0.02(-1.29%)
Jun 05, 2023 1.690 1.702 1.670 1.700 16,784 +0.02(+1.25%)
Jun 02, 2023 1.690 1.700 1.675 1.679 17,400 +0.04(+2.38%)
Jun 01, 2023 1.640 1.648 1.620 1.640 19,600 +0.07(+4.46%)
May 31, 2023 1.570 1.579 1.570 1.570 20,100 -0.02(-1.01%)
May 30, 2023 1.595 1.609 1.586 1.586 52,599 -0.00(-0.25%)
May 26, 2023 1.610 1.610 1.590 1.590 5,900 -0.01(-0.63%)
May 25, 2023 1.642 1.642 1.600 1.600 14,391 -0.05(-3.21%)
May 24, 2023 1.660 1.680 1.650 1.653 33,920 -0.04(-2.19%)
May 23, 2023 1.690 1.700 1.687 1.690 64,940 +0.00(+0.00%)
May 22, 2023 1.690 1.690 1.690 1.690 100 +0.05(+3.05%)
May 18, 2023 1.640 4,700 -0.04(-2.38%)
May 17, 2023 1.710 1.710 1.680 1.680 6,800 +0.05(+2.88%)
May 16, 2023 1.668 1.668 1.630 1.633 9,300 -0.04(-2.22%)
May 15, 2023 1.658 1.680 1.658 1.670 21,027 +0.04(+2.45%)
May 12, 2023 1.637 1.637 1.630 1.630 10,200 -0.02(-1.21%)
May 11, 2023 1.630 1.650 1.630 1.650 70,000 -0.02(-1.00%)
May 10, 2023 1.660 1.690 1.655 1.667 58,899 -0.02(-1.38%)
May 09, 2023 1.680 1.680 1.670 1.690 10,566 -0.02(-1.17%)
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%)
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.