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 )

1.600 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 28, 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 (%)
May 28, 2024 1.609 1.640 1.600 1.600 8,753 +0.00(+0.00%)
May 24, 2024 1.640 1.660 1.600 1.600 8,961 -0.02(-1.23%)
May 23, 2024 1.630 1.630 1.600 1.620 14,176 -0.03(-1.82%)
May 22, 2024 1.650 1.650 1.650 1.650 1,450 -0.01(-0.60%)
May 21, 2024 1.660 1.671 1.520 1.660 26,710 -0.04(-2.35%)
May 20, 2024 1.670 1.700 1.670 1.700 2,125 +0.06(+3.66%)
May 17, 2024 1.640 1.640 1.624 1.640 16,200 -0.02(-1.20%)
May 16, 2024 1.646 1.673 1.646 1.660 4,645 -0.03(-1.60%)
May 15, 2024 1.681 1.690 1.660 1.687 3,626 +0.02(+1.44%)
May 14, 2024 1.680 1.690 1.639 1.663 21,935 +0.00(+0.28%)
May 13, 2024 1.561 1.684 1.546 1.658 46,534 +0.16(+10.56%)
May 10, 2024 1.560 1.640 1.478 1.500 7,525 -0.02(-1.06%)
May 09, 2024 1.516 1.516 1.516 1.516 260 +0.04(+2.43%)
May 08, 2024 1.540 1.570 1.480 1.480 26,069 -0.02(-1.33%)
May 07, 2024 1.500 1.500 1.500 1.500 3,730 +0.00(+0.00%)
May 03, 2024 1.500 0 +0.00(+0.00%)
May 02, 2024 1.500 1.500 1.500 1.500 200 -0.02(-1.32%)
May 01, 2024 1.510 1.520 1.510 1.520 6,900 -0.02(-1.30%)
Apr 30, 2024 1.540 1.540 1.520 1.540 450 +0.00(+0.00%)
Apr 29, 2024 1.560 1.560 1.540 1.540 7,600 +0.00(+0.00%)
Apr 26, 2024 1.540 1.540 1.540 1.540 27,950 -0.01(-0.65%)
Apr 25, 2024 1.550 1.550 1.550 1.550 1,318 +0.01(+0.65%)
Apr 24, 2024 1.545 1.545 1.540 1.540 50,484 -0.01(-0.65%)
Apr 23, 2024 1.550 1.560 1.543 1.550 13,846 +0.00(+0.00%)
Apr 22, 2024 1.550 1.550 1.550 1.550 300 -0.04(-2.52%)
Apr 19, 2024 1.590 1.590 1.590 1.590 703 +0.03(+1.92%)
Apr 18, 2024 1.560 1.560 1.560 1.560 160 +0.01(+0.32%)
Apr 17, 2024 1.620 1.620 1.500 1.555 23,300 -0.06(-3.42%)
Apr 16, 2024 1.630 1.630 1.610 1.610 3,440 -0.03(-1.77%)
Apr 15, 2024 1.648 1.648 1.639 1.639 3,420 +0.02(+1.17%)
Apr 12, 2024 1.600 1.651 1.600 1.620 36,988 +0.06(+3.85%)
Apr 11, 2024 1.570 1.570 1.540 1.560 4,200 -0.01(-0.64%)
Apr 10, 2024 1.555 1.570 1.555 1.570 5,000 -0.02(-1.26%)
Apr 09, 2024 1.500 1.590 1.500 1.590 33,570 +0.10(+6.72%)
Apr 08, 2024 1.530 1.530 1.490 1.490 5,210 +0.01(+0.40%)
Apr 05, 2024 1.490 1.490 1.480 1.484 2,300 +0.01(+0.66%)
Apr 04, 2024 1.465 1.475 1.465 1.474 5,200 +0.02(+1.68%)
Apr 03, 2024 1.460 1.470 1.430 1.450 46,691 +0.00(+0.00%)
Apr 02, 2024 1.420 1.450 1.420 1.450 16,832 +0.03(+2.11%)
Apr 01, 2024 1.417 1.420 1.410 1.420 2,870 +0.02(+1.43%)
Mar 28, 2024 1.370 1.400 1.370 1.400 6,072 +0.03(+2.19%)
Mar 27, 2024 1.370 1.370 1.370 1.370 292 -0.03(-2.14%)
Mar 25, 2024 1.400 79 -0.03(-1.97%)
Mar 22, 2024 1.456 1.460 1.421 1.428 27,076 -0.06(-4.15%)
Mar 21, 2024 1.490 1.490 1.490 1.490 1,967 +0.05(+3.44%)
Mar 20, 2024 1.440 1.440 1.440 1.440 1,307 -0.03(-2.01%)
Mar 19, 2024 1.500 1.510 1.470 1.470 12,600 +0.00(+0.00%)
Mar 18, 2024 1.430 1.480 1.430 1.470 6,545 -0.03(-2.08%)
Mar 15, 2024 1.518 1.520 1.473 1.501 14,600 +0.04(+2.83%)
Mar 14, 2024 1.440 1.460 1.440 1.460 7,420 +0.07(+5.04%)
Mar 13, 2024 1.370 1.400 1.360 1.390 25,300 +0.03(+2.21%)
Mar 12, 2024 1.360 1.365 1.360 1.360 1,300 +0.06(+4.62%)
Mar 11, 2024 1.300 1.308 1.300 1.300 3,776 +0.00(+0.00%)
Mar 08, 2024 1.290 1.320 1.270 1.300 68,879 +0.03(+2.36%)
Mar 07, 2024 1.290 1.290 1.250 1.270 49,700 +0.02(+1.60%)
Mar 06, 2024 1.250 1.250 1.250 1.250 2,480 +0.00(+0.00%)
Mar 05, 2024 1.250 1.250 1.250 1.250 5,050 +0.02(+1.63%)
Mar 04, 2024 1.257 1.257 1.230 1.230 17,194 -0.01(-0.81%)
Mar 01, 2024 1.240 1.240 1.240 1.240 100 +0.01(+0.81%)
Feb 29, 2024 1.230 1.230 1.230 1.230 5,000 +0.01(+0.82%)
Feb 28, 2024 1.190 1.220 1.190 1.220 4,643 +0.03(+2.52%)
Feb 27, 2024 1.190 1.190 1.190 1.190 1,400 +0.05(+4.29%)
Feb 26, 2024 1.141 1.141 1.141 1.141 603 -0.07(-5.70%)
Feb 22, 2024 1.210 152 +0.03(+2.54%)
Feb 20, 2024 1.180 184 +0.02(+1.72%)
Feb 16, 2024 1.160 1.180 1.160 1.160 4,400 -0.01(-0.85%)
Feb 15, 2024 1.150 1.170 1.150 1.170 10,336 +0.02(+1.52%)
Feb 14, 2024 1.170 1.170 1.150 1.153 8,200 -0.01(-0.65%)
Feb 13, 2024 1.215 1.215 1.160 1.160 28,893 -0.06(-4.92%)
Feb 12, 2024 1.220 1.230 1.200 1.220 7,006 +0.00(+0.00%)
Feb 09, 2024 1.220 1.220 1.220 1.220 6,450 -0.04(-3.17%)
Feb 08, 2024 1.250 1.260 1.250 1.260 7,743 -0.03(-2.34%)
Feb 07, 2024 1.250 1.290 1.250 1.290 7,800 +0.04(+3.22%)
Feb 06, 2024 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Feb 05, 2024 1.250 1.250 1.240 1.250 2,560 -0.02(-1.85%)
Feb 02, 2024 1.240 1.280 1.230 1.274 17,233 +0.00(+0.28%)
Feb 01, 2024 1.215 1.270 1.215 1.270 3,700 +0.05(+4.10%)
Jan 31, 2024 1.265 1.265 1.220 1.220 18,400 -0.03(-2.40%)
Jan 30, 2024 1.279 1.280 1.250 1.250 60,081 -0.04(-3.10%)
Jan 29, 2024 1.320 1.349 1.290 1.290 2,050 -0.02(-1.53%)
Jan 24, 2024 1.310 0 +0.00(+0.23%)
Jan 22, 2024 1.307 0 -0.01(-0.98%)
Jan 19, 2024 1.350 1.350 1.320 1.320 5,630 -0.02(-1.49%)
Jan 17, 2024 1.340 0 +0.00(+0.00%)
Jan 16, 2024 1.360 1.360 1.340 1.340 32,633 +0.00(+0.00%)
Jan 11, 2024 1.340 200 +0.00(+0.00%)
Jan 10, 2024 1.340 1.340 1.340 1.340 2,450 -0.01(-0.74%)
Jan 09, 2024 1.360 1.360 1.340 1.350 4,080 +0.04(+3.05%)
Jan 08, 2024 1.335 1.335 1.300 1.310 9,205 -0.01(-0.76%)
Jan 05, 2024 1.300 1.320 1.280 1.320 22,619 +0.00(+0.00%)
Jan 04, 2024 1.300 1.320 1.300 1.320 3,301 +0.00(+0.00%)
Jan 03, 2024 1.290 1.320 1.274 1.320 23,525 -0.02(-1.49%)
Jan 02, 2024 1.350 1.350 1.330 1.340 16,800 -0.01(-0.54%)
Dec 29, 2023 1.334 1.347 1.330 1.347 4,550 +0.00(+0.02%)
Dec 28, 2023 1.370 1.370 1.347 1.347 1,400 +0.01(+0.52%)
Dec 27, 2023 1.350 1.350 1.321 1.340 10,680 +0.00(+0.00%)
Dec 22, 2023 1.340 0 +0.01(+0.75%)
Dec 21, 2023 1.350 1.350 1.278 1.330 5,900 -0.02(-1.48%)
Dec 19, 2023 1.350 1,000 -0.00(-0.15%)
Dec 14, 2023 1.352 0 +0.02(+1.65%)
Dec 13, 2023 1.296 1.330 1.282 1.330 5,508 +0.03(+2.31%)
Dec 12, 2023 1.300 1.300 1.300 1.300 1,700 +0.01(+0.78%)
Dec 11, 2023 1.290 1.290 1.290 1.290 700 -0.01(-0.77%)
Dec 08, 2023 1.280 1.300 1.280 1.300 14,167 +0.04(+3.17%)
Dec 07, 2023 1.260 1.260 1.260 1.260 6,188 +0.01(+0.80%)
Dec 06, 2023 1.274 1.284 1.250 1.250 11,726 -0.08(-6.02%)
Dec 05, 2023 1.310 1.330 1.310 1.330 6,901 +0.00(+0.00%)
Dec 04, 2023 1.320 1.330 1.320 1.330 10,000 +0.00(+0.00%)
Dec 01, 2023 1.300 1.330 1.280 1.330 3,610 +0.02(+1.53%)
Nov 30, 2023 1.300 1.340 1.286 1.310 34,604 -0.01(-0.98%)
Nov 29, 2023 1.300 1.325 1.300 1.323 5,900 +0.03(+1.97%)
Nov 28, 2023 1.280 1.330 1.280 1.298 11,605 +0.02(+1.37%)
Nov 27, 2023 1.347 1.359 1.270 1.280 30,810 -0.06(-4.48%)
Nov 24, 2023 1.380 1.380 1.310 1.340 2,115 -0.04(-2.90%)
Nov 22, 2023 1.360 1.380 1.350 1.380 2,590 +0.02(+1.17%)
Nov 21, 2023 1.350 1.370 1.350 1.364 17,375 -0.02(-1.16%)
Nov 20, 2023 1.384 1.402 1.378 1.380 8,800 -0.01(-0.72%)
Nov 17, 2023 1.380 1.400 1.353 1.390 9,355 -0.01(-0.59%)
Nov 16, 2023 1.433 1.500 1.398 1.398 27,682 -0.01(-0.84%)
Nov 15, 2023 1.380 1.430 1.380 1.410 36,871 +0.03(+2.17%)
Nov 14, 2023 1.360 1.387 1.340 1.380 6,150 +0.04(+2.99%)
Nov 13, 2023 1.310 1.360 1.310 1.340 15,800 +0.02(+1.52%)
Nov 10, 2023 1.310 1.320 1.310 1.320 2,780 +0.03(+2.33%)
Nov 09, 2023 1.290 1.310 1.285 1.290 7,850 +0.00(+0.00%)
Nov 08, 2023 1.290 1.290 1.290 1.290 500 +0.04(+3.20%)
Nov 07, 2023 1.240 1.250 1.236 1.250 13,570 -0.03(-2.13%)
Nov 06, 2023 1.277 1.277 1.277 1.277 1,537 +0.04(+3.22%)
Nov 03, 2023 1.280 1.290 1.220 1.237 19,520 -0.01(-0.67%)
Nov 02, 2023 1.230 1.280 1.210 1.246 4,690 +0.01(+0.74%)
Nov 01, 2023 1.310 1.330 1.215 1.237 50,320 -0.11(-8.40%)
Oct 31, 2023 1.520 1.690 1.230 1.350 154,851 -0.40(-22.86%)
Oct 30, 2023 1.727 1.774 1.727 1.750 871 -0.05(-2.78%)
Oct 27, 2023 1.770 1.800 1.770 1.800 4,100 +0.03(+1.69%)
Oct 26, 2023 1.776 1.780 1.770 1.770 4,500 +0.01(+0.44%)
Oct 23, 2023 1.762 0 +0.00(+0.12%)
Oct 20, 2023 1.740 1.760 1.730 1.760 4,020 +0.03(+1.73%)
Oct 19, 2023 1.710 1.730 1.710 1.730 900 -0.02(-1.14%)
Oct 18, 2023 1.710 1.750 1.710 1.750 301 +0.04(+2.34%)
Oct 17, 2023 1.710 1.710 1.710 1.710 700 +0.01(+0.35%)
Oct 16, 2023 1.710 1.710 1.704 1.704 1,051 +0.00(+0.24%)
Oct 13, 2023 1.670 1.700 1.670 1.700 4,505 +0.01(+0.59%)
Oct 12, 2023 1.700 1.700 1.650 1.690 6,675 -0.01(-0.59%)
Oct 11, 2023 1.700 1.700 1.700 1.700 290 +0.01(+0.59%)
Oct 10, 2023 1.670 1.730 1.670 1.690 13,646 -0.01(-0.65%)
Oct 09, 2023 1.660 1.715 1.660 1.701 5,550 +0.04(+2.47%)
Oct 06, 2023 1.650 1.660 1.650 1.660 2,400 +0.02(+1.22%)
Oct 05, 2023 1.625 1.660 1.610 1.640 6,525 +0.02(+1.23%)
Oct 04, 2023 1.570 1.620 1.570 1.620 5,911 +0.01(+0.62%)
Oct 03, 2023 1.630 1.660 1.579 1.610 25,383 -0.10(-5.85%)
Oct 02, 2023 1.720 1.720 1.660 1.710 12,104 -0.04(-2.01%)
Sep 29, 2023 1.750 1.760 1.720 1.745 7,815 +0.02(+0.87%)
Sep 28, 2023 1.700 1.734 1.700 1.730 3,829 +0.06(+3.59%)
Sep 27, 2023 1.715 1.715 1.660 1.670 17,129 -0.03(-1.76%)
Sep 26, 2023 1.750 1.750 1.680 1.700 14,404 -0.01(-0.59%)
Sep 25, 2023 1.710 1.710 1.670 1.710 18,379 -0.01(-0.30%)
Sep 22, 2023 1.740 1.760 1.710 1.715 23,755 -0.04(-2.55%)
Sep 21, 2023 1.750 1.760 1.750 1.760 2,320 +0.01(+0.57%)
Sep 20, 2023 1.780 1.795 1.750 1.750 26,103 -0.01(-0.57%)
Sep 19, 2023 1.795 1.810 1.760 1.760 4,351 -0.01(-0.57%)
Sep 18, 2023 1.780 1.780 1.746 1.770 13,225 +0.00(+0.01%)
Sep 15, 2023 1.790 1.810 1.770 1.770 14,610 -0.04(-2.48%)
Sep 14, 2023 1.800 1.870 1.790 1.815 12,750 +0.00(+0.28%)
Sep 13, 2023 1.835 1.846 1.810 1.810 13,100 -0.02(-0.98%)
Sep 12, 2023 1.850 1.865 1.828 1.828 10,000 -0.00(-0.11%)
Sep 11, 2023 1.830 1.851 1.820 1.830 7,912 +0.00(+0.00%)
Sep 08, 2023 1.880 1.880 1.830 1.830 12,900 -0.02(-0.97%)
Sep 07, 2023 1.876 1.879 1.830 1.848 13,125 -0.02(-1.18%)
Sep 06, 2023 1.870 1.870 1.870 1.870 110 +0.01(+0.54%)
Sep 05, 2023 1.848 1.890 1.848 1.860 7,030 +0.04(+2.20%)
Sep 01, 2023 1.829 1.850 1.820 1.820 11,355 -0.03(-1.62%)
Aug 31, 2023 1.930 1.930 1.840 1.850 27,732 -0.04(-2.12%)
Aug 30, 2023 1.900 1.900 1.890 1.890 2,100 +0.03(+1.61%)
Aug 28, 2023 1.860 0 -0.01(-0.53%)
Aug 25, 2023 1.872 1.872 1.870 1.870 1,500 -0.01(-0.53%)
Aug 24, 2023 1.890 1.900 1.880 1.880 3,100 +0.01(+0.53%)
Aug 23, 2023 1.870 1.870 1.843 1.870 6,435 +0.00(+0.01%)
Aug 22, 2023 1.900 1.900 1.850 1.870 8,410 +0.04(+2.18%)
Aug 21, 2023 1.850 1.862 1.824 1.830 16,370 -0.08(-4.19%)
Aug 18, 2023 1.910 1.970 1.910 1.910 5,800 +0.04(+2.14%)
Aug 17, 2023 1.870 1.870 1.870 1.870 1,050 +0.02(+1.08%)
Aug 16, 2023 1.920 1.920 1.840 1.850 9,650 -0.07(-3.65%)
Aug 15, 2023 1.970 1.983 1.857 1.920 20,815 -0.05(-2.54%)
Aug 14, 2023 2.000 2.047 1.956 1.970 47,750 +0.04(+2.07%)
Aug 11, 2023 1.956 1.960 1.910 1.930 6,553 -0.03(-1.53%)
Aug 10, 2023 1.980 1.980 1.940 1.960 13,750 -0.05(-2.39%)
Aug 09, 2023 2.050 2.050 1.860 2.008 56,103 -0.06(-3.00%)
Aug 08, 2023 1.960 2.310 1.660 2.070 151,150 -0.26(-10.97%)
Aug 04, 2023 2.325 0 +0.02(+0.65%)
Aug 03, 2023 2.310 2.310 2.310 2.310 3,051 -0.05(-2.12%)
Aug 01, 2023 2.360 0 +0.00(+0.00%)
Jul 31, 2023 2.350 2.360 2.350 2.360 1,290 +0.01(+0.60%)
Jul 28, 2023 2.346 2.346 2.346 2.346 100 +0.04(+1.56%)
Jul 27, 2023 2.350 2.350 2.310 2.310 7,650 -0.04(-1.70%)
Jul 26, 2023 2.360 2.360 2.350 2.350 660 -0.01(-0.34%)
Jul 25, 2023 2.370 2.370 2.358 2.358 2,146 +0.01(+0.34%)
Jul 24, 2023 2.350 2.353 2.350 2.350 8,580 +0.02(+0.86%)
Jul 21, 2023 2.350 2.350 2.330 2.330 5,100 -0.02(-0.85%)
Jul 18, 2023 2.350 20 -0.04(-1.67%)
Jul 17, 2023 2.360 2.390 2.360 2.390 3,700 +0.06(+2.58%)
Jul 14, 2023 2.360 2.360 2.330 2.330 11,600 -0.01(-0.26%)
Jul 13, 2023 2.336 2.336 2.336 2.336 2,200 +0.01(+0.26%)
Jul 12, 2023 2.340 2.360 2.330 2.330 2,280 +0.03(+1.30%)
Jul 11, 2023 2.300 2.316 2.300 2.300 5,000 -0.05(-2.13%)
Jul 10, 2023 2.368 2.368 2.350 2.350 10,250 -0.01(-0.42%)
Jul 07, 2023 2.370 2.380 2.340 2.360 3,500 -0.03(-1.26%)
Jul 06, 2023 2.370 2.390 2.370 2.390 700 +0.02(+0.84%)
Jul 05, 2023 2.400 2.415 2.340 2.370 9,400 -0.04(-1.66%)
Jun 30, 2023 2.410 0 -0.02(-0.82%)
Jun 29, 2023 2.400 2.470 2.370 2.430 38,257 -0.04(-1.62%)
Jun 28, 2023 2.450 2.470 2.410 2.470 8,600 +0.03(+1.23%)
Jun 27, 2023 2.430 2.450 2.380 2.440 51,000 +0.00(+0.08%)
Jun 26, 2023 2.426 2.438 2.426 2.438 2,100 +0.01(+0.33%)
Jun 23, 2023 2.300 2.430 2.300 2.430 4,650 +0.08(+3.40%)
Jun 22, 2023 2.350 2.350 2.350 2.350 1,000 -0.01(-0.42%)
Jun 21, 2023 2.300 2.360 2.300 2.360 2,714 +0.06(+2.61%)
Jun 20, 2023 2.350 2.400 2.290 2.300 18,700 -0.06(-2.34%)
Jun 16, 2023 2.340 2.355 2.340 2.355 4,500 +0.02(+1.07%)
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.