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 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 2, 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 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%)
Nov 01, 2023 1.810 1.810 1.775 1.775 10,850 -0.01(-0.50%)
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%)
Aug 01, 2023 1.983 2.043 1.960 2.040 25,300 +0.06(+3.05%)
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 +0.07(+4.09%)
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.