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 (%)
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%)
Nov 01, 2022 1755 1760 1724 1729 0 -11.78(-0.68%)
Oct 31, 2022 1747 1750 1736 1741 0 -15.95(-0.91%)
Oct 28, 2022 1709 1759 1709 1756 0 +46.02(+2.69%)
Oct 27, 2022 1726 1736 1709 1710 0 -17.88(-1.03%)
Oct 26, 2022 1725 1756 1724 1728 0 -22.49(-1.28%)
Oct 25, 2022 1727 1753 1726 1751 0 +25.69(+1.49%)
Oct 24, 2022 1707 1732 1698 1725 0 +20.52(+1.20%)
Oct 21, 2022 1659 1707 1655 1705 0 +39.98(+2.40%)
Oct 20, 2022 1671 1695 1660 1665 0 -11.09(-0.66%)
Oct 19, 2022 1677 1691 1663 1676 0 -9.14(-0.54%)
Oct 18, 2022 1702 1707 1670 1685 0 +17.30(+1.04%)
Oct 17, 2022 1649 1673 1649 1668 0 +45.30(+2.79%)
Oct 14, 2022 1669 1679 1621 1622 0 -36.92(-2.23%)
Oct 13, 2022 1587 1666 1577 1659 0 +44.08(+2.73%)
Oct 12, 2022 1619 1629 1612 1615 0 -2.63(-0.16%)
Oct 11, 2022 1621 1642 1609 1618 0 -12.17(-0.75%)
Oct 10, 2022 1646 1649 1618 1630 0 -13.00(-0.79%)
Oct 07, 2022 1674 1674 1635 1643 0 -51.38(-3.03%)
Oct 06, 2022 1705 1718 1692 1694 0 -16.43(-0.96%)
Oct 05, 2022 1695 1721 1681 1711 0 -2.35(-0.14%)
Oct 04, 2022 1688 1714 1688 1713 0 +49.52(+2.98%)
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.