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 (%)
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%)
Nov 01, 2023 1982 2007 1981 2004 0 +26.29(+1.33%)
Oct 31, 2023 1969 1978 1957 1977 0 +9.51(+0.48%)
Oct 30, 2023 1951 1973 1951 1968 0 +28.62(+1.48%)
Oct 27, 2023 1954 1958 1932 1939 0 -4.43(-0.23%)
Oct 26, 2023 1968 1971 1938 1944 0 -32.81(-1.66%)
Oct 25, 2023 1999 1999 1973 1976 0 -30.50(-1.52%)
Oct 24, 2023 2001 2011 1992 2007 0 +15.87(+0.80%)
Oct 23, 2023 1984 2009 1974 1991 0 +0.29(+0.01%)
Oct 20, 2023 2014 2017 1990 1991 0 -25.27(-1.25%)
Oct 19, 2023 2034 2044 2012 2016 0 -12.63(-0.62%)
Oct 18, 2023 2047 2053 2022 2029 0 -26.22(-1.28%)
Oct 17, 2023 2043 2064 2034 2055 0 -4.20(-0.20%)
Oct 16, 2023 2044 2064 2048 2059 0 +20.69(+1.02%)
Oct 13, 2023 2057 2065 2031 2038 0 -13.74(-0.67%)
Oct 12, 2023 2062 2069 2040 2052 0 -8.20(-0.40%)
Oct 11, 2023 2054 2061 2046 2060 0 +10.69(+0.52%)
Oct 10, 2023 2042 2063 2042 2050 0 +8.68(+0.43%)
Oct 09, 2023 2019 2044 2016 2041 0 +11.37(+0.56%)
Oct 06, 2023 1992 2036 1986 2030 0 +24.77(+1.24%)
Oct 05, 2023 2005 2009 1988 2005 0 -1.61(-0.08%)
Oct 04, 2023 1991 2009 1988 2006 0 +17.20(+0.86%)
Oct 03, 2023 2010 2015 1983 1989 0 -29.61(-1.47%)
Oct 02, 2023 2009 2023 2004 2019 0 +9.12(+0.45%)
Sep 29, 2023 2028 2031 2003 2010 0 -3.10(-0.15%)
Sep 28, 2023 1999 2021 1995 2013 0 +10.31(+0.51%)
Sep 27, 2023 2007 2012 1984 2003 0 -1.15(-0.06%)
Sep 26, 2023 2022 2022 1999 2004 0 -30.40(-1.49%)
Sep 25, 2023 2021 2035 2023 2034 0 +9.20(+0.45%)
Sep 22, 2023 2037 2045 2023 2025 0 -5.61(-0.28%)
Sep 21, 2023 2047 2050 2030 2030 0 -32.60(-1.58%)
Sep 20, 2023 2091 2094 2063 2063 0 -24.99(-1.20%)
Sep 19, 2023 2087 2091 2074 2088 0 -4.13(-0.20%)
Sep 18, 2023 2087 2098 2086 2092 0 +1.94(+0.09%)
Sep 15, 2023 2114 2114 2088 2090 0 -27.36(-1.29%)
Sep 14, 2023 2110 2122 2105 2118 0 +16.59(+0.79%)
Sep 13, 2023 2095 2107 2091 2101 0 +6.70(+0.32%)
Sep 12, 2023 2101 2107 2091 2094 0 -14.87(-0.71%)
Sep 11, 2023 2103 2111 2097 2109 0 +18.82(+0.90%)
Sep 08, 2023 2085 2098 2085 2090 0 +5.08(+0.24%)
Sep 07, 2023 2073 2089 2071 2085 0 -6.89(-0.33%)
Sep 06, 2023 2109 2109 2081 2092 0 -20.04(-0.95%)
Sep 05, 2023 2112 2119 2109 2112 0 -2.50(-0.12%)
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.