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: GEODF )

2.030 -0.018 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.028 2.045 1.998 2.030 37,364 -0.02(-0.86%)
Nov 26, 2024 2.050 2.080 2.040 2.048 11,105 -0.01(-0.56%)
Nov 25, 2024 2.060 2.085 2.050 2.059 14,038 -0.01(-0.53%)
Nov 22, 2024 2.050 2.080 2.010 2.070 38,498 +0.01(+0.49%)
Nov 21, 2024 2.040 2.060 2.034 2.060 10,350 +0.03(+1.48%)
Nov 20, 2024 1.950 2.088 1.934 2.030 108,711 +0.05(+2.53%)
Nov 19, 2024 2.006 2.006 1.970 1.980 26,420 +0.02(+1.02%)
Nov 18, 2024 1.982 2.000 1.960 1.960 14,032 +0.03(+1.55%)
Nov 15, 2024 1.972 2.002 1.913 1.930 50,876 -0.02(-1.03%)
Nov 14, 2024 1.945 1.980 1.920 1.950 18,275 +0.03(+1.56%)
Nov 13, 2024 1.990 1.990 1.920 1.920 30,885 -0.07(-3.52%)
Nov 12, 2024 2.060 2.066 1.989 1.990 39,378 -0.07(-3.40%)
Nov 11, 2024 2.110 2.120 2.040 2.060 150,421 -0.03(-1.44%)
Nov 08, 2024 2.080 2.090 2.070 2.090 7,918 +0.00(+0.00%)
Nov 07, 2024 2.080 2.120 2.080 2.090 11,920 +0.05(+2.45%)
Nov 06, 2024 2.062 2.080 2.025 2.040 21,825 -0.03(-1.33%)
Nov 05, 2024 2.050 2.130 2.050 2.067 1,558 +0.01(+0.36%)
Nov 04, 2024 2.093 2.095 2.030 2.060 9,513 -0.03(-1.27%)
Nov 01, 2024 2.080 2.093 2.080 2.087 23,302 +0.01(+0.31%)
Oct 31, 2024 2.065 2.119 1.950 2.080 7,270 +0.02(+0.97%)
Oct 30, 2024 2.140 2.140 2.060 2.060 15,190 -0.04(-1.79%)
Oct 29, 2024 2.080 2.098 2.020 2.098 10,185 +0.03(+1.52%)
Oct 28, 2024 2.026 2.120 2.017 2.066 22,753 +0.06(+2.79%)
Oct 25, 2024 2.050 2.050 2.000 2.010 7,940 -0.02(-0.99%)
Oct 24, 2024 2.030 2.030 2.015 2.030 8,478 +0.02(+1.00%)
Oct 23, 2024 2.034 2.067 1.990 2.010 21,830 +0.01(+0.50%)
Oct 22, 2024 2.010 2.030 1.975 2.000 23,405 -0.02(-0.99%)
Oct 21, 2024 2.050 2.050 2.005 2.020 13,762 +0.02(+1.00%)
Oct 18, 2024 1.967 2.000 1.950 2.000 19,350 +0.05(+2.56%)
Oct 17, 2024 1.958 1.985 1.950 1.950 14,090 -0.03(-1.27%)
Oct 16, 2024 1.950 2.000 1.950 1.975 10,185 +0.03(+1.54%)
Oct 15, 2024 1.930 2.040 1.897 1.945 38,633 +0.01(+0.52%)
Oct 14, 2024 1.980 2.290 1.930 1.935 29,199 +0.02(+0.78%)
Oct 11, 2024 1.900 1.994 1.860 1.920 34,662 +0.08(+4.35%)
Oct 10, 2024 1.860 1.870 1.840 1.840 7,910 -0.01(-0.54%)
Oct 09, 2024 1.868 1.945 1.850 1.850 3,350 -0.03(-1.60%)
Oct 08, 2024 1.846 1.880 1.840 1.880 8,129 +0.01(+0.53%)
Oct 07, 2024 1.887 1.960 1.860 1.870 7,288 -0.01(-0.80%)
Oct 04, 2024 1.910 1.910 1.850 1.885 10,255 +0.01(+0.53%)
Oct 03, 2024 1.920 1.920 1.875 1.875 3,960 -0.03(-1.42%)
Oct 02, 2024 1.880 1.915 1.870 1.902 6,442 -0.02(-1.22%)
Oct 01, 2024 1.920 1.930 1.900 1.925 11,609 -0.01(-0.49%)
Sep 30, 2024 2.000 2.030 1.925 1.935 2,974 -0.05(-2.52%)
Sep 27, 2024 2.010 2.010 1.950 1.985 13,503 -0.02(-1.24%)
Sep 26, 2024 1.990 2.010 1.990 2.010 1,809 +0.01(+0.45%)
Sep 25, 2024 2.033 2.040 1.990 2.001 19,740 -0.03(-1.43%)
Sep 24, 2024 1.998 2.030 1.990 2.030 14,460 +0.00(+0.00%)
Sep 23, 2024 2.000 2.040 1.995 2.030 57,920 +0.04(+2.01%)
Sep 20, 2024 1.930 2.010 1.900 1.990 31,957 +0.00(+0.13%)
Sep 19, 2024 1.992 1.992 1.890 1.988 5,341 +0.06(+2.98%)
Sep 18, 2024 1.930 1.930 1.900 1.930 12,002 +0.03(+1.58%)
Sep 17, 2024 1.916 1.931 1.900 1.900 14,035 -0.04(-2.06%)
Sep 16, 2024 1.920 1.940 1.910 1.940 10,820 +0.00(+0.15%)
Sep 13, 2024 1.871 1.950 1.871 1.937 14,799 +0.06(+3.27%)
Sep 12, 2024 1.880 1.894 1.865 1.876 8,042 +0.01(+0.30%)
Sep 11, 2024 1.900 1.900 1.840 1.870 20,877 -0.02(-0.83%)
Sep 10, 2024 1.889 1.890 1.885 1.886 8,852 -0.10(-5.24%)
Sep 09, 2024 1.880 2.009 1.880 1.990 7,070 +0.05(+2.58%)
Sep 06, 2024 1.898 1.940 1.780 1.940 6,491 -0.01(-0.51%)
Sep 05, 2024 1.970 1.970 1.950 1.950 3,150 -0.05(-2.50%)
Sep 04, 2024 2.015 2.022 1.974 2.000 4,610 +0.00(+0.03%)
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.