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 (%)
Apr 30, 2021 1907 1908 1898 1901 0 -12.02(-0.63%)
Apr 29, 2021 1912 1918 1896 1913 0 +13.63(+0.72%)
Apr 28, 2021 1899 1909 1899 1899 0 -1.08(-0.06%)
Apr 27, 2021 1902 1905 1896 1900 0 -1.29(-0.07%)
Apr 26, 2021 1901 1905 1899 1902 0 +3.36(+0.18%)
Apr 23, 2021 1879 1905 1879 1898 0 +19.53(+1.04%)
Apr 22, 2021 1897 1900 1873 1879 0 -20.05(-1.06%)
Apr 21, 2021 1881 1899 1878 1899 0 +13.07(+0.69%)
Apr 20, 2021 1897 1897 1877 1886 0 -13.37(-0.70%)
Apr 19, 2021 1905 1907 1893 1899 0 -9.81(-0.51%)
Apr 16, 2021 1903 1911 1900 1909 0 +6.74(+0.35%)
Apr 15, 2021 1887 1904 1887 1902 0 +22.70(+1.21%)
Apr 14, 2021 1891 1892 1878 1879 0 -12.18(-0.64%)
Apr 13, 2021 1884 1895 1882 1892 0 +9.78(+0.52%)
Apr 12, 2021 1880 1884 1875 1882 0 -1.07(-0.06%)
Apr 09, 2021 1865 1883 1865 1883 0 +15.82(+0.85%)
Apr 08, 2021 1864 1868 1861 1867 0 +9.35(+0.50%)
Apr 07, 2021 1850 1859 1849 1858 0 +7.62(+0.41%)
Apr 06, 2021 1851 1856 1847 1850 0 -2.46(-0.13%)
Apr 05, 2021 1830 1856 1830 1853 0 +30.02(+1.65%)
Apr 01, 2021 1823 1823 1823 1823 0 +20.66(+1.15%)
Mar 31, 2021 1798 1812 1797 1802 0 +9.25(+0.52%)
Mar 30, 2021 1797 1797 1787 1793 0 -8.38(-0.47%)
Mar 29, 2021 1797 1805 1786 1801 0 +2.91(+0.16%)
Mar 26, 2021 1773 1799 1773 1798 0 +26.65(+1.50%)
Mar 25, 2021 1761 1777 1751 1771 0 +5.48(+0.31%)
Mar 24, 2021 1784 1791 1766 1766 0 -13.86(-0.78%)
Mar 23, 2021 1789 1798 1776 1780 0 -8.23(-0.46%)
Mar 22, 2021 1774 1795 1773 1788 0 +16.19(+0.91%)
Mar 19, 2021 1772 1778 1760 1772 0 -0.88(-0.05%)
Mar 18, 2021 1790 1797 1771 1773 0 -29.43(-1.63%)
Mar 17, 2021 1790 1807 1784 1802 0 +4.79(+0.27%)
Mar 16, 2021 1798 1807 1793 1797 0 +2.33(+0.13%)
Mar 15, 2021 1786 1796 1775 1795 0 +8.23(+0.46%)
Mar 12, 2021 1779 1788 1773 1787 0 -2.22(-0.12%)
Mar 11, 2021 1779 1799 1779 1789 0 +19.25(+1.09%)
Mar 10, 2021 1773 1778 1764 1770 0 +9.67(+0.55%)
Mar 09, 2021 1747 1773 1747 1760 0 +31.14(+1.80%)
Mar 08, 2021 1744 1759 1728 1729 0 -14.72(-0.84%)
Mar 05, 2021 1725 1748 1696 1744 0 +29.94(+1.75%)
Mar 04, 2021 1733 1748 1694 1714 0 -19.82(-1.14%)
Mar 03, 2021 1754 1761 1733 1734 0 -24.15(-1.37%)
Mar 02, 2021 1774 1776 1757 1758 0 -15.66(-0.88%)
Mar 01, 2021 1748 1778 1748 1773 0 +41.98(+2.42%)
Feb 26, 2021 1746 1756 1723 1731 0 -8.28(-0.48%)
Feb 25, 2021 1778 1784 1732 1740 0 -44.54(-2.50%)
Feb 24, 2021 1761 1786 1753 1784 0 +18.33(+1.04%)
Feb 23, 2021 1752 1773 1730 1766 0 +0.99(+0.06%)
Feb 22, 2021 1770 1778 1764 1765 0 -17.76(-1.00%)
Feb 19, 2021 1796 1798 1781 1783 0 -11.30(-0.63%)
Feb 18, 2021 1795 1797 1780 1794 0 -9.16(-0.51%)
Feb 17, 2021 1795 1804 1788 1803 0 +0.98(+0.05%)
Feb 16, 2021 1805 1811 1798 1802 0 -0.96(-0.05%)
Feb 12, 2021 1803 1803 1803 1803 0 +6.66(+0.37%)
Feb 11, 2021 1798 1802 1785 1796 0 +1.72(+0.10%)
Feb 10, 2021 1802 1806 1782 1795 0 -2.94(-0.16%)
Feb 09, 2021 1798 1801 1795 1798 0 -3.09(-0.17%)
Feb 08, 2021 1793 1801 1791 1801 0 +10.66(+0.60%)
Feb 05, 2021 1786 1794 1782 1790 0 +6.17(+0.35%)
Feb 04, 2021 1769 1784 1768 1784 0 +18.90(+1.07%)
Feb 03, 2021 1771 1775 1759 1765 0 +4.08(+0.23%)
Feb 02, 2021 1746 1769 1746 1761 0 +23.86(+1.37%)
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.