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 (%)
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 +0.04(+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%)
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.