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

(CBOE: ONE )

2,575.40 +2.30 (+0.09%)
Daily Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Jan 31, 2023 1792 1817 1791 1816 0 +25.53(+1.43%)
Jan 30, 2023 1806 1812 1790 1791 0 -26.48(-1.46%)
Jan 27, 2023 1806 1829 1805 1817 0 +8.42(+0.47%)
Jan 26, 2023 1797 1809 1787 1809 0 +22.11(+1.24%)
Jan 25, 2023 1770 1789 1756 1787 0 -1.62(-0.09%)
Jan 24, 2023 1779 1792 1776 1788 0 -1.12(-0.06%)
Jan 23, 2023 1770 1799 1766 1789 0 +22.18(+1.26%)
Jan 20, 2023 1739 1767 1734 1767 0 +34.40(+1.99%)
Jan 19, 2023 1737 1744 1726 1733 0 -11.90(-0.68%)
Jan 18, 2023 1779 1782 1744 1745 0 -28.46(-1.60%)
Jan 17, 2023 1777 1784 1769 1773 0 -3.34(-0.19%)
Jan 13, 2023 1777 1777 1777 1777 0 +8.90(+0.50%)
Jan 12, 2023 1765 1774 1746 1768 0 +6.27(+0.36%)
Jan 11, 2023 1744 1762 1741 1761 0 +23.60(+1.36%)
Jan 10, 2023 1724 1738 1719 1738 0 +11.62(+0.67%)
Jan 09, 2023 1736 1755 1725 1726 0 -1.47(-0.09%)
Jan 06, 2023 1696 1733 1688 1728 0 +37.00(+2.19%)
Jan 05, 2023 1705 1705 1688 1691 0 -19.62(-1.15%)
Jan 04, 2023 1709 1720 1693 1710 0 +8.34(+0.49%)
Jan 03, 2023 1715 1727 1688 1702 0 -7.24(-0.42%)
Dec 30, 2022 1709 1709 1709 1709 0 -2.11(-0.12%)
Dec 29, 2022 1692 1715 1692 1711 0 +30.74(+1.83%)
Dec 28, 2022 1700 1710 1679 1681 0 -19.60(-1.15%)
Dec 27, 2022 1709 1710 1694 1700 0 -10.57(-0.62%)
Dec 23, 2022 1711 1711 1711 1711 0 +9.50(+0.56%)
Dec 22, 2022 1716 1716 1676 1701 0 -27.53(-1.59%)
Dec 21, 2022 1711 1735 1711 1729 0 +25.25(+1.48%)
Dec 20, 2022 1698 1711 1691 1703 0 +1.09(+0.06%)
Dec 19, 2022 1720 1720 1695 1702 0 -16.52(-0.96%)
Dec 16, 2022 1737 1737 1709 1719 0 -19.20(-1.10%)
Dec 15, 2022 1768 1768 1730 1738 0 -47.01(-2.63%)
Dec 14, 2022 1793 1812 1770 1785 0 -10.50(-0.58%)
Dec 13, 2022 1822 1835 1784 1796 0 +12.46(+0.70%)
Dec 12, 2022 1761 1783 1760 1783 0 +24.86(+1.41%)
Dec 09, 2022 1765 1779 1758 1758 0 -10.87(-0.61%)
Dec 08, 2022 1761 1773 1754 1769 0 +13.91(+0.79%)
Dec 07, 2022 1756 1765 1749 1755 0 -4.97(-0.28%)
Dec 06, 2022 1789 1791 1750 1760 0 -29.73(-1.66%)
Dec 05, 2022 1811 1815 1783 1790 0 -31.24(-1.72%)
Dec 02, 2022 1807 1825 1801 1821 0 -2.98(-0.16%)
Dec 01, 2022 1829 1834 1811 1824 0 -3.36(-0.18%)
Nov 30, 2022 1767 1828 1759 1828 0 +60.22(+3.41%)
Nov 29, 2022 1774 1778 1758 1767 0 -6.52(-0.37%)
Nov 28, 2022 1791 1795 1770 1774 0 -26.33(-1.46%)
Nov 25, 2022 1800 1805 1798 1800 0 -2.69(-0.15%)
Nov 23, 2022 1803 1803 1803 1803 0 +12.66(+0.71%)
Nov 22, 2022 1773 1791 1768 1790 0 +23.59(+1.34%)
Nov 21, 2022 1774 1778 1761 1767 0 -10.47(-0.59%)
Nov 18, 2022 1780 1785 1765 1777 0 +5.20(+0.29%)
Nov 17, 2022 1756 1777 1753 1772 0 -2.50(-0.14%)
Nov 16, 2022 1782 1785 1773 1774 0 -14.32(-0.80%)
Nov 15, 2022 1799 1809 1771 1789 0 +14.83(+0.84%)
Nov 14, 2022 1779 1796 1773 1774 0 -13.87(-0.78%)
Nov 11, 2022 1770 1791 1761 1788 0 +19.90(+1.13%)
Nov 10, 2022 1733 1769 1723 1768 0 +95.21(+5.69%)
Nov 09, 2022 1703 1705 1671 1673 0 -38.08(-2.23%)
Nov 08, 2022 1708 1725 1692 1711 0 +8.21(+0.48%)
Nov 07, 2022 1689 1706 1683 1703 0 +17.62(+1.05%)
Nov 04, 2022 1685 1697 1656 1685 0 +22.49(+1.35%)
Nov 03, 2022 1674 1678 1657 1662 0 -22.78(-1.35%)
Nov 02, 2022 1728 1747 1685 1685 0 -43.55(-2.52%)
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.