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 )

2,632.35 +6.16 (+0.23%)
Daily Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
Feb 28, 2023 1780 1789 1775 1778 0 -5.56(-0.31%)
Feb 27, 2023 1787 1799 1779 1783 0 +6.69(+0.38%)
Feb 24, 2023 1777 1780 1764 1776 0 -20.40(-1.14%)
Feb 23, 2023 1802 1805 1777 1797 0 +10.35(+0.58%)
Feb 22, 2023 1791 1798 1780 1786 0 -2.18(-0.12%)
Feb 21, 2023 1812 1812 1788 1789 0 -37.42(-2.05%)
Feb 17, 2023 1824 1827 1810 1826 0 -5.45(-0.30%)
Feb 16, 2023 1844 1855 1831 1832 0 -28.23(-1.52%)
Feb 15, 2023 1849 1860 1840 1860 0 +3.79(+0.20%)
Feb 14, 2023 1850 1865 1836 1856 0 +1.03(+0.06%)
Feb 13, 2023 1836 1856 1834 1855 0 +23.09(+1.26%)
Feb 10, 2023 1824 1834 1819 1832 0 +0.91(+0.05%)
Feb 09, 2023 1862 1867 1825 1831 0 -16.69(-0.90%)
Feb 08, 2023 1866 1868 1845 1848 0 -23.37(-1.25%)
Feb 07, 2023 1843 1877 1836 1871 0 +26.65(+1.44%)
Feb 06, 2023 1847 1850 1835 1844 0 -10.46(-0.56%)
Feb 03, 2023 1847 1879 1845 1855 0 -17.64(-0.94%)
Feb 02, 2023 1862 1879 1852 1872 0 +35.85(+1.95%)
Feb 01, 2023 1815 1850 1799 1837 0 +20.29(+1.12%)
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%)
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.