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 )

2,521.65 +16.36 (+0.65%)
Daily Price Updated: 5:21 PM EDT, May 31, 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 31, 2024 2509 2523 2480 2522 0 +16.36(+0.65%)
May 30, 2024 2524 2524 2499 2505 0 -24.25(-0.96%)
May 29, 2024 2530 2537 2523 2530 0 -13.73(-0.54%)
May 28, 2024 2540 2544 2529 2543 0 +10.14(+0.40%)
May 24, 2024 2522 2533 2533 2533 0 +17.92(+0.71%)
May 23, 2024 2548 2549 2508 2515 0 -12.63(-0.50%)
May 22, 2024 2535 2536 2517 2528 0 -7.88(-0.31%)
May 21, 2024 2521 2537 2521 2536 0 +10.01(+0.40%)
May 20, 2024 2524 2535 2523 2526 0 +3.08(+0.12%)
May 17, 2024 2523 2524 2513 2523 0 +2.32(+0.09%)
May 16, 2024 2526 2535 2520 2520 0 -5.07(-0.20%)
May 15, 2024 2502 2527 2500 2525 0 +29.87(+1.20%)
May 14, 2024 2480 2498 2479 2496 0 +13.44(+0.54%)
May 13, 2024 2484 2486 2475 2482 0 +2.27(+0.09%)
May 10, 2024 2481 2489 2472 2480 0 +3.33(+0.13%)
May 09, 2024 2468 2478 2462 2476 0 +8.57(+0.35%)
May 08, 2024 2456 2470 2455 2468 0 +1.70(+0.07%)
May 07, 2024 2467 2473 2461 2466 0 +0.66(+0.03%)
May 06, 2024 2445 2466 2445 2466 0 +26.68(+1.09%)
May 03, 2024 2437 2443 2424 2439 0 +35.54(+1.48%)
May 02, 2024 2395 2407 2378 2403 0 +24.35(+1.02%)
May 01, 2024 2384 2417 2376 2379 0 -6.95(-0.29%)
Apr 30, 2024 2420 2425 2386 2386 0 -38.01(-1.57%)
Apr 29, 2024 2427 2429 2410 2424 0 +5.62(+0.23%)
Apr 26, 2024 2411 2425 2403 2418 0 +33.93(+1.42%)
Apr 25, 2024 2368 2389 2355 2384 0 -16.24(-0.68%)
Apr 24, 2024 2413 2413 2390 2401 0 -1.02(-0.04%)
Apr 23, 2024 2381 2404 2380 2402 0 +31.03(+1.31%)
Apr 22, 2024 2360 2384 2349 2371 0 +21.93(+0.93%)
Apr 19, 2024 2373 2379 2341 2349 0 -29.96(-1.26%)
Apr 18, 2024 2387 2401 2375 2379 0 -4.90(-0.21%)
Apr 17, 2024 2407 2414 2376 2384 0 -14.30(-0.60%)
Apr 16, 2024 2403 2412 2392 2398 0 -3.48(-0.14%)
Apr 15, 2024 2444 2454 2398 2401 0 -31.51(-1.30%)
Apr 12, 2024 2454 2457 2426 2433 0 -34.93(-1.42%)
Apr 11, 2024 2448 2473 2433 2468 0 +26.17(+1.07%)
Apr 10, 2024 2440 2448 2430 2442 0 -17.24(-0.70%)
Apr 09, 2024 2464 2466 2435 2459 0 +2.21(+0.09%)
Apr 08, 2024 2463 2466 2453 2457 0 -2.68(-0.11%)
Apr 05, 2024 2437 2469 2436 2459 0 +28.90(+1.19%)
Apr 04, 2024 2479 2485 2430 2430 0 -31.85(-1.29%)
Apr 03, 2024 2454 2472 2454 2462 0 +1.43(+0.06%)
Apr 02, 2024 2454 2462 2448 2461 0 -16.32(-0.66%)
Apr 01, 2024 2481 2488 2468 2477 0 -1.71(-0.07%)
Mar 28, 2024 2479 2479 2479 2479 0 +0.03(+0.00%)
Mar 27, 2024 2473 2479 2463 2479 0 +16.36(+0.66%)
Mar 26, 2024 2477 2480 2462 2462 0 -9.01(-0.36%)
Mar 25, 2024 2469 2477 2466 2471 0 -7.95(-0.32%)
Mar 22, 2024 2478 2486 2475 2479 0 +1.57(+0.06%)
Mar 21, 2024 2490 2492 2477 2478 0 +1.25(+0.05%)
Mar 20, 2024 2456 2477 2449 2477 0 +23.49(+0.96%)
Mar 19, 2024 2433 2454 2426 2453 0 +13.59(+0.56%)
Mar 18, 2024 2443 2455 2438 2440 0 +19.49(+0.81%)
Mar 15, 2024 2424 2430 2413 2420 0 -20.63(-0.85%)
Mar 14, 2024 2449 2451 2428 2441 0 -1.77(-0.07%)
Mar 13, 2024 2447 2449 2436 2442 0 -5.81(-0.24%)
Mar 12, 2024 2424 2450 2414 2448 0 +34.50(+1.43%)
Mar 11, 2024 2411 2418 2403 2414 0 -3.79(-0.16%)
Mar 08, 2024 2442 2456 2414 2418 0 -20.18(-0.83%)
Mar 07, 2024 2424 2442 2419 2438 0 +27.57(+1.14%)
Mar 06, 2024 2415 2423 2404 2410 0 +10.50(+0.44%)
Mar 05, 2024 2415 2416 2388 2400 0 -26.94(-1.11%)
Mar 04, 2024 2429 2437 2425 2427 0 -6.81(-0.28%)
Mar 01, 2024 2414 2436 2414 2433 0 +20.12(+0.83%)
Feb 29, 2024 2407 2418 2395 2413 0 +14.25(+0.59%)
Feb 28, 2024 2399 2403 2393 2399 0 -5.49(-0.23%)
Feb 27, 2024 2403 2406 2393 2405 0 +2.32(+0.10%)
Feb 26, 2024 2416 2420 2402 2402 0 -11.35(-0.47%)
Feb 23, 2024 2423 2429 2410 2414 0 -1.33(-0.06%)
Feb 22, 2024 2390 2417 2389 2415 0 +58.78(+2.49%)
Feb 21, 2024 2348 2357 2338 2356 0 +2.92(+0.12%)
Feb 20, 2024 2361 2366 2341 2353 0 -16.59(-0.70%)
Feb 16, 2024 2370 2370 2370 2370 0 -12.04(-0.51%)
Feb 15, 2024 2372 2383 2366 2382 0 +8.22(+0.35%)
Feb 14, 2024 2363 2375 2351 2374 0 +20.51(+0.87%)
Feb 13, 2024 2356 2363 2338 2353 0 -30.67(-1.29%)
Feb 12, 2024 2389 2399 2381 2384 0 -5.08(-0.21%)
Feb 09, 2024 2377 2390 2375 2389 0 +16.02(+0.68%)
Feb 08, 2024 2373 2376 2368 2373 0 -1.03(-0.04%)
Feb 07, 2024 2361 2375 2360 2374 0 +21.87(+0.93%)
Feb 06, 2024 2353 2356 2341 2352 0 +3.60(+0.15%)
Feb 05, 2024 2354 2355 2336 2348 0 -3.88(-0.16%)
Feb 02, 2024 2326 2360 2322 2352 0 +35.44(+1.53%)
Feb 01, 2024 2297 2317 2296 2317 0 +28.33(+1.24%)
Jan 31, 2024 2313 2321 2288 2288 0 -42.21(-1.81%)
Jan 30, 2024 2335 2336 2326 2331 0 -3.56(-0.15%)
Jan 29, 2024 2319 2335 2315 2334 0 +17.92(+0.77%)
Jan 26, 2024 2314 2324 2312 2316 0 -1.35(-0.06%)
Jan 25, 2024 2314 2323 2305 2318 0 +8.87(+0.38%)
Jan 24, 2024 2313 2326 2307 2309 0 +7.62(+0.33%)
Jan 23, 2024 2294 2302 2290 2301 0 +9.89(+0.43%)
Jan 22, 2024 2297 2302 2289 2291 0 +1.20(+0.05%)
Jan 19, 2024 2266 2290 2262 2290 0 +32.20(+1.43%)
Jan 18, 2024 2248 2260 2239 2258 0 +21.68(+0.97%)
Jan 17, 2024 2235 2238 2224 2236 0 -11.13(-0.50%)
Jan 16, 2024 2249 2256 2238 2247 0 -7.05(-0.31%)
Jan 12, 2024 2254 2254 2254 2254 0 +2.43(+0.11%)
Jan 11, 2024 2259 2264 2233 2252 0 -1.32(-0.06%)
Jan 10, 2024 2240 2257 2240 2253 0 +15.17(+0.68%)
Jan 09, 2024 2229 2242 2224 2238 0 -0.46(-0.02%)
Jan 08, 2024 2209 2239 2206 2239 0 +34.01(+1.54%)
Jan 05, 2024 2202 2216 2197 2205 0 +4.94(+0.22%)
Jan 04, 2024 2204 2219 2199 2200 0 -9.40(-0.43%)
Jan 03, 2024 2213 2220 2206 2209 0 -12.44(-0.56%)
Jan 02, 2024 2222 2226 2211 2221 0 -14.73(-0.66%)
Dec 29, 2023 2236 2236 2236 2236 0 -6.25(-0.28%)
Dec 28, 2023 2245 2249 2241 2242 0 +0.74(+0.03%)
Dec 27, 2023 2238 2244 2236 2242 0 +3.34(+0.15%)
Dec 26, 2023 2233 2243 2232 2238 0 +7.88(+0.35%)
Dec 22, 2023 2230 2230 2230 2230 0 +1.37(+0.06%)
Dec 21, 2023 2220 2230 2211 2229 0 +21.04(+0.95%)
Dec 20, 2023 2238 2245 2208 2208 0 -30.76(-1.37%)
Dec 19, 2023 2227 2239 2227 2239 0 +11.66(+0.52%)
Dec 18, 2023 2215 2232 2215 2227 0 +13.57(+0.61%)
Dec 15, 2023 2205 2217 2203 2214 0 +6.67(+0.30%)
Dec 14, 2023 2211 2217 2193 2207 0 +0.39(+0.02%)
Dec 13, 2023 2183 2208 2181 2207 0 +24.06(+1.10%)
Dec 12, 2023 2168 2183 2164 2182 0 +11.38(+0.52%)
Dec 11, 2023 2161 2172 2159 2171 0 -0.19(-0.01%)
Dec 08, 2023 2155 2173 2154 2171 0 +10.19(+0.47%)
Dec 07, 2023 2151 2164 2150 2161 0 +21.24(+0.99%)
Dec 06, 2023 2160 2162 2139 2140 0 -11.08(-0.52%)
Dec 05, 2023 2139 2157 2138 2151 0 +6.86(+0.32%)
Dec 04, 2023 2143 2146 2132 2144 0 -15.70(-0.73%)
Dec 01, 2023 2149 2163 2144 2160 0 +5.14(+0.24%)
Nov 30, 2023 2152 2156 2139 2155 0 +3.93(+0.18%)
Nov 29, 2023 2164 2169 2149 2151 0 -5.41(-0.25%)
Nov 28, 2023 2148 2160 2146 2156 0 +5.72(+0.27%)
Nov 27, 2023 2153 2156 2149 2150 0 -3.74(-0.17%)
Nov 24, 2023 2155 2157 2151 2154 0 -1.22(-0.06%)
Nov 22, 2023 2155 2155 2155 2155 0 +8.50(+0.40%)
Nov 21, 2023 2148 2149 2140 2147 0 -6.08(-0.28%)
Nov 20, 2023 2135 2158 2134 2153 0 +17.65(+0.83%)
Nov 17, 2023 2134 2139 2127 2135 0 +0.03(+0.00%)
Nov 16, 2023 2126 2136 2123 2135 0 +5.37(+0.25%)
Nov 15, 2023 2132 2136 2124 2130 0 +4.08(+0.19%)
Nov 14, 2023 2115 2132 2115 2126 0 +34.28(+1.64%)
Nov 13, 2023 2089 2097 2081 2092 0 -2.11(-0.10%)
Nov 10, 2023 2067 2095 2063 2094 0 +34.14(+1.66%)
Nov 09, 2023 2080 2082 2057 2060 0 -17.94(-0.86%)
Nov 08, 2023 2077 2081 2065 2077 0 +3.58(+0.17%)
Nov 07, 2023 2065 2078 2060 2074 0 +10.46(+0.51%)
Nov 06, 2023 2058 2065 2053 2063 0 +8.52(+0.41%)
Nov 03, 2023 2046 2061 2044 2055 0 +15.82(+0.78%)
Nov 02, 2023 2020 2040 2020 2039 0 +35.45(+1.77%)
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.