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 UNCHANGED
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 (%)
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%)
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.