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 (%)
May 31, 2019 1223 1223 1214 1215 0 -18.65(-1.51%)
May 30, 2019 1234 1237 1228 1234 0 +1.70(+0.14%)
May 29, 2019 1235 1236 1224 1232 0 -9.02(-0.73%)
May 28, 2019 1252 1257 1241 1241 0 -9.68(-0.77%)
May 24, 2019 1251 1251 1251 1251 0 +1.36(+0.11%)
May 23, 2019 1256 1256 1241 1249 0 -14.84(-1.17%)
May 22, 2019 1264 1269 1262 1264 0 -3.60(-0.28%)
May 21, 2019 1265 1270 1264 1268 0 +8.90(+0.71%)
May 20, 2019 1259 1265 1254 1259 0 -8.56(-0.68%)
May 17, 2019 1266 1279 1264 1267 0 -6.91(-0.54%)
May 16, 2019 1264 1281 1264 1274 0 +12.02(+0.95%)
May 15, 2019 1246 1266 1245 1262 0 +9.89(+0.79%)
May 14, 2019 1247 1261 1247 1252 0 +8.94(+0.72%)
May 13, 2019 1255 1255 1240 1243 0 -31.63(-2.48%)
May 10, 2019 1268 1280 1251 1275 0 +3.88(+0.31%)
May 09, 2019 1267 1274 1256 1271 0 -5.18(-0.41%)
May 08, 2019 1277 1285 1273 1276 0 -2.36(-0.18%)
May 07, 2019 1292 1292 1269 1279 0 -21.68(-1.67%)
May 06, 2019 1289 1302 1284 1300 0 -6.28(-0.48%)
May 03, 2019 1299 1308 1299 1307 0 +13.84(+1.07%)
May 02, 2019 1297 1300 1286 1293 0 -4.81(-0.37%)
May 01, 2019 1309 1311 1297 1298 0 -7.51(-0.58%)
Apr 30, 2019 1302 1306 1296 1305 0 -1.87(-0.14%)
Apr 29, 2019 1305 1310 1304 1307 0 +2.92(+0.22%)
Apr 26, 2019 1299 1304 1295 1304 0 +5.61(+0.43%)
Apr 25, 2019 1300 1302 1294 1299 0 +1.52(+0.12%)
Apr 24, 2019 1301 1302 1296 1297 0 -4.54(-0.35%)
Apr 23, 2019 1291 1303 1290 1302 0 +10.87(+0.84%)
Apr 22, 2019 1284 1291 1283 1291 0 +3.29(+0.26%)
Apr 18, 2019 1287 1287 1287 1287 0 +1.27(+0.10%)
Apr 17, 2019 1289 1290 1284 1286 0 +1.03(+0.08%)
Apr 16, 2019 1284 1287 1282 1285 0 +3.48(+0.27%)
Apr 15, 2019 1282 1282 1276 1282 0 +0.53(+0.04%)
Apr 12, 2019 1279 1283 1277 1281 0 +7.91(+0.62%)
Apr 11, 2019 1275 1276 1270 1273 0 -0.61(-0.05%)
Apr 10, 2019 1272 1274 1271 1274 0 +3.12(+0.25%)
Apr 09, 2019 1273 1274 1268 1271 0 -6.90(-0.54%)
Apr 08, 2019 1273 1278 1271 1278 0 +2.03(+0.16%)
Apr 05, 2019 1274 1276 1272 1276 0 +4.14(+0.33%)
Apr 04, 2019 1268 1273 1266 1271 0 +3.35(+0.26%)
Apr 03, 2019 1270 1274 1264 1268 0 +2.01(+0.16%)
Apr 02, 2019 1266 1269 1262 1266 0 +0.12(+0.01%)
Apr 01, 2019 1258 1267 1258 1266 0 +14.36(+1.15%)
Mar 29, 2019 1249 1252 1244 1252 0 +8.05(+0.65%)
Mar 28, 2019 1242 1246 1237 1244 0 +3.46(+0.28%)
Mar 27, 2019 1247 1250 1232 1240 0 -6.17(-0.50%)
Mar 26, 2019 1244 1252 1240 1246 0 +8.99(+0.73%)
Mar 25, 2019 1236 1242 1231 1237 0 -1.86(-0.15%)
Mar 22, 2019 1258 1260 1239 1239 0 -23.83(-1.89%)
Mar 21, 2019 1249 1265 1248 1263 0 +11.66(+0.93%)
Mar 20, 2019 1252 1259 1246 1251 0 -8.50(-0.67%)
Mar 19, 2019 1256 1262 1255 1260 0 +7.68(+0.61%)
Mar 18, 2019 1247 1253 1247 1252 0 +4.60(+0.37%)
Mar 15, 2019 1242 1251 1241 1247 0 +6.71(+0.54%)
Mar 14, 2019 1242 1245 1239 1241 0 -1.21(-0.10%)
Mar 13, 2019 1237 1246 1237 1242 0 +9.22(+0.75%)
Mar 12, 2019 1231 1237 1231 1233 0 +3.19(+0.26%)
Mar 11, 2019 1213 1230 1213 1230 0 +18.53(+1.53%)
Mar 08, 2019 1204 1212 1201 1211 0 -1.84(-0.15%)
Mar 07, 2019 1221 1222 1208 1213 0 -10.26(-0.84%)
Mar 06, 2019 1230 1230 1222 1223 0 -6.61(-0.54%)
Mar 05, 2019 1230 1233 1225 1230 0 +0.32(+0.03%)
Mar 04, 2019 1237 1239 1219 1229 0 -3.00(-0.24%)
Mar 01, 2019 1229 1234 1225 1232 0 +8.88(+0.73%)
Feb 28, 2019 1226 1228 1222 1224 0 -4.13(-0.34%)
Feb 27, 2019 1226 1229 1220 1228 0 -0.82(-0.07%)
Feb 26, 2019 1227 1233 1225 1228 0 +0.12(+0.01%)
Feb 25, 2019 1230 1236 1228 1228 0 +3.32(+0.27%)
Feb 22, 2019 1220 1226 1219 1225 0 +7.62(+0.63%)
Feb 21, 2019 1219 1221 1213 1217 0 -4.30(-0.35%)
Feb 20, 2019 1219 1224 1217 1222 0 +1.82(+0.15%)
Feb 19, 2019 1215 1224 1214 1220 0 +1.96(+0.16%)
Feb 15, 2019 1218 1218 1218 1218 0 +13.16(+1.09%)
Feb 14, 2019 1205 1210 1198 1205 0 -4.00(-0.33%)
Feb 13, 2019 1208 1214 1208 1209 0 +3.06(+0.25%)
Feb 12, 2019 1195 1207 1195 1206 0 +16.15(+1.36%)
Feb 11, 2019 1192 1195 1187 1190 0 -0.57(-0.05%)
Feb 08, 2019 1184 1190 1179 1190 0 -0.67(-0.06%)
Feb 07, 2019 1198 1198 1182 1191 0 -13.60(-1.13%)
Feb 06, 2019 1207 1209 1201 1204 0 -3.21(-0.27%)
Feb 05, 2019 1203 1208 1201 1208 0 +6.89(+0.57%)
Feb 04, 2019 1192 1201 1189 1201 0 +9.08(+0.76%)
Feb 01, 2019 1190 1198 1188 1192 0 -0.01(-0.00%)
Jan 31, 2019 1184 1195 1181 1192 0 +11.12(+0.94%)
Jan 30, 2019 1168 1185 1166 1181 0 +19.91(+1.72%)
Jan 29, 2019 1164 1167 1158 1161 0 -3.79(-0.33%)
Jan 28, 2019 1167 1167 1155 1164 0 -11.67(-0.99%)
Jan 25, 2019 1174 1180 1173 1176 0 +8.68(+0.74%)
Jan 24, 2019 1167 1170 1160 1167 0 -0.38(-0.03%)
Jan 23, 2019 1169 1174 1156 1168 0 +4.00(+0.34%)
Jan 22, 2019 1175 1175 1156 1164 0 -17.74(-1.50%)
Jan 18, 2019 1182 1182 1182 1182 0 +13.69(+1.17%)
Jan 17, 2019 1157 1172 1155 1168 0 +7.92(+0.68%)
Jan 16, 2019 1160 1165 1159 1160 0 +2.49(+0.22%)
Jan 15, 2019 1145 1159 1145 1157 0 +13.50(+1.18%)
Jan 14, 2019 1142 1147 1138 1144 0 -5.40(-0.47%)
Jan 11, 2019 1146 1149 1141 1149 0 -0.12(-0.01%)
Jan 10, 2019 1142 1150 1135 1149 0 +2.81(+0.25%)
Jan 09, 2019 1146 1152 1140 1147 0 +2.79(+0.24%)
Jan 08, 2019 1142 1148 1133 1144 0 +10.65(+0.94%)
Jan 07, 2019 1129 1140 1122 1133 0 +6.58(+0.58%)
Jan 04, 2019 1101 1129 1101 1127 0 +38.61(+3.55%)
Jan 03, 2019 1109 1110 1086 1088 0 -30.11(-2.69%)
Jan 02, 2019 1100 1122 1097 1118 0 +4.27(+0.38%)
Dec 31, 2018 1114 1114 1114 1114 0 +9.53(+0.86%)
Dec 28, 2018 1110 1120 1099 1104 0 -0.83(-0.08%)
Dec 27, 2018 1086 1105 1064 1105 0 +8.22(+0.75%)
Dec 26, 2018 1049 1097 1042 1097 0 +54.18(+5.20%)
Dec 24, 2018 1043 1043 1043 1043 0 -28.55(-2.66%)
Dec 21, 2018 1095 1112 1067 1071 0 -25.04(-2.28%)
Dec 20, 2018 1109 1115 1085 1096 0 -17.19(-1.54%)
Dec 19, 2018 1132 1149 1105 1114 0 -18.48(-1.63%)
Dec 18, 2018 1137 1144 1124 1132 0 +1.40(+0.12%)
Dec 17, 2018 1149 1155 1123 1131 0 -22.96(-1.99%)
Dec 14, 2018 1168 1170 1151 1154 0 -24.66(-2.09%)
Dec 13, 2018 1180 1186 1172 1178 0 +2.23(+0.19%)
Dec 12, 2018 1180 1192 1176 1176 0 +5.94(+0.51%)
Dec 11, 2018 1183 1187 1162 1170 0 -0.33(-0.03%)
Dec 10, 2018 1167 1175 1145 1170 0 +2.84(+0.24%)
Dec 07, 2018 1194 1202 1163 1168 0 -28.63(-2.39%)
Dec 06, 2018 1179 1196 1163 1196 0 -1.28(-0.11%)
Dec 04, 2018 1197 1197 1197 1197 0 -41.15(-3.32%)
Dec 03, 2018 1240 1244 1232 1239 0 +13.44(+1.10%)
Nov 30, 2018 1214 1225 1212 1225 0 +11.49(+0.95%)
Nov 29, 2018 1213 1221 1207 1214 0 -2.39(-0.20%)
Nov 28, 2018 1192 1216 1189 1216 0 +29.54(+2.49%)
Nov 27, 2018 1176 1187 1172 1187 0 +6.09(+0.52%)
Nov 26, 2018 1169 1181 1169 1180 0 +19.06(+1.64%)
Nov 23, 2018 1164 1168 1161 1161 0 -9.89(-0.84%)
Nov 21, 2018 1171 1171 1171 1171 0 +1.35(+0.12%)
Nov 20, 2018 1176 1183 1165 1170 0 -23.55(-1.97%)
Nov 19, 2018 1211 1212 1189 1193 0 -20.24(-1.67%)
Nov 16, 2018 1207 1218 1203 1214 0 +1.14(+0.09%)
Nov 15, 2018 1197 1215 1186 1213 0 +12.82(+1.07%)
Nov 14, 2018 1217 1220 1193 1200 0 -9.38(-0.78%)
Nov 13, 2018 1213 1224 1206 1209 0 -2.44(-0.20%)
Nov 12, 2018 1234 1235 1210 1212 0 -25.76(-2.08%)
Nov 09, 2018 1244 1244 1230 1237 0 -11.73(-0.94%)
Nov 08, 2018 1249 1253 1244 1249 0 -3.37(-0.27%)
Nov 07, 2018 1234 1253 1234 1252 0 +27.78(+2.27%)
Nov 06, 2018 1218 1225 1217 1225 0 +7.17(+0.59%)
Nov 05, 2018 1212 1220 1209 1218 0 +6.76(+0.56%)
Nov 02, 2018 1220 1226 1201 1211 0 -9.06(-0.74%)
Nov 01, 2018 1211 1220 1206 1220 0 +10.96(+0.91%)
Oct 31, 2018 1205 1220 1205 1209 0 +15.14(+1.27%)
Oct 30, 2018 1176 1195 1173 1194 0 +16.01(+1.36%)
Oct 29, 2018 1200 1209 1160 1178 0 -11.37(-0.96%)
Oct 26, 2018 1193 1205 1176 1189 0 -22.05(-1.82%)
Oct 25, 2018 1196 1219 1192 1211 0 +25.33(+2.14%)
Oct 24, 2018 1224 1225 1184 1186 0 -40.04(-3.27%)
Oct 23, 2018 1215 1232 1203 1226 0 -5.20(-0.42%)
Oct 22, 2018 1239 1241 1228 1231 0 -5.07(-0.41%)
Oct 19, 2018 1237 1248 1232 1236 0 +3.26(+0.26%)
Oct 18, 2018 1249 1250 1227 1233 0 -18.83(-1.50%)
Oct 17, 2018 1252 1255 1239 1252 0 +1.20(+0.10%)
Oct 16, 2018 1232 1252 1232 1250 0 +25.97(+2.12%)
Oct 15, 2018 1232 1236 1224 1224 0 -9.17(-0.74%)
Oct 12, 2018 1236 1238 1216 1234 0 +19.37(+1.60%)
Oct 11, 2018 1234 1244 1206 1214 0 -25.54(-2.06%)
Oct 10, 2018 1281 1281 1240 1240 0 -43.77(-3.41%)
Oct 09, 2018 1283 1290 1279 1284 0 -0.27(-0.02%)
Oct 08, 2018 1279 1286 1273 1284 0 +0.53(+0.04%)
Oct 05, 2018 1292 1295 1276 1283 0 -8.19(-0.63%)
Oct 04, 2018 1300 1300 1283 1292 0 -11.27(-0.87%)
Oct 03, 2018 1305 1310 1301 1303 0 +1.24(+0.10%)
Oct 02, 2018 1300 1305 1299 1302 0 +0.72(+0.06%)
Oct 01, 2018 1300 1306 1298 1301 0 +6.57(+0.51%)
Sep 28, 2018 1293 1298 1292 1294 0 -1.05(-0.08%)
Sep 27, 2018 1294 1302 1292 1295 0 +5.24(+0.41%)
Sep 26, 2018 1295 1302 1289 1290 0 -3.83(-0.30%)
Sep 25, 2018 1296 1297 1293 1294 0 -0.80(-0.06%)
Sep 24, 2018 1294 1296 1291 1295 0 -3.43(-0.26%)
Sep 21, 2018 1303 1304 1297 1298 0 -1.26(-0.10%)
Sep 20, 2018 1294 1301 1294 1299 0 +11.25(+0.87%)
Sep 19, 2018 1286 1289 1284 1288 0 +3.24(+0.25%)
Sep 18, 2018 1279 1288 1278 1285 0 +7.34(+0.57%)
Sep 17, 2018 1285 1285 1276 1278 0 -8.03(-0.62%)
Sep 14, 2018 1288 1288 1281 1286 0 -0.96(-0.07%)
Sep 13, 2018 1283 1288 1283 1287 0 +7.13(+0.56%)
Sep 12, 2018 1280 1283 1276 1279 0 +0.36(+0.03%)
Sep 11, 2018 1270 1281 1268 1279 0 +6.78(+0.53%)
Sep 10, 2018 1276 1278 1272 1272 0 +1.02(+0.08%)
Sep 07, 2018 1269 1277 1268 1271 0 -2.71(-0.21%)
Sep 06, 2018 1279 1280 1268 1274 0 -5.45(-0.43%)
Sep 05, 2018 1282 1283 1275 1279 0 -4.60(-0.36%)
Sep 04, 2018 1285 1286 1279 1284 0 -2.87(-0.22%)
Aug 31, 2018 1287 1287 1287 1287 0 -0.46(-0.04%)
Aug 30, 2018 1290 1293 1284 1287 0 -4.15(-0.32%)
Aug 29, 2018 1285 1292 1284 1292 0 +8.27(+0.64%)
Aug 28, 2018 1285 1287 1282 1283 0 -0.21(-0.02%)
Aug 27, 2018 1277 1284 1277 1283 0 +11.02(+0.87%)
Aug 24, 2018 1267 1273 1267 1272 0 +7.35(+0.58%)
Aug 23, 2018 1266 1271 1264 1265 0 -2.01(-0.16%)
Aug 22, 2018 1266 1270 1264 1267 0 +0.55(+0.04%)
Aug 21, 2018 1266 1272 1266 1267 0 +2.30(+0.18%)
Aug 20, 2018 1264 1266 1262 1264 0 +1.92(+0.15%)
Aug 17, 2018 1258 1265 1255 1262 0 +3.57(+0.28%)
Aug 16, 2018 1255 1263 1255 1259 0 +10.54(+0.84%)
Aug 15, 2018 1253 1253 1241 1248 0 -9.39(-0.75%)
Aug 14, 2018 1253 1259 1252 1258 0 +7.03(+0.56%)
Aug 13, 2018 1256 1261 1250 1251 0 -4.90(-0.39%)
Aug 10, 2018 1258 1259 1252 1255 0 -9.59(-0.76%)
Aug 09, 2018 1266 1269 1264 1265 0 -1.64(-0.13%)
Aug 08, 2018 1265 1269 1264 1267 0 +0.29(+0.02%)
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.