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 )

2,574.84 -0.56 (-0.02%)
Daily Price Updated: 4:20 PM EDT, Jun 7, 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 (%)
Jun 30, 2021 1961 1967 1960 1965 0 +2.52(+0.13%)
Jun 29, 2021 1962 1965 1960 1962 0 +0.78(+0.04%)
Jun 28, 2021 1954 1962 1954 1961 0 +8.96(+0.46%)
Jun 25, 2021 1949 1956 1950 1952 0 +3.30(+0.17%)
Jun 24, 2021 1946 1953 1946 1949 0 +10.61(+0.55%)
Jun 23, 2021 1942 1945 1938 1939 0 -2.31(-0.12%)
Jun 22, 2021 1928 1945 1926 1941 0 +12.65(+0.66%)
Jun 21, 2021 1908 1929 1908 1928 0 +22.16(+1.16%)
Jun 18, 2021 1918 1918 1905 1906 0 -22.03(-1.14%)
Jun 17, 2021 1920 1933 1917 1928 0 +5.83(+0.30%)
Jun 16, 2021 1933 1934 1911 1922 0 -8.90(-0.46%)
Jun 15, 2021 1937 1938 1929 1931 0 -6.03(-0.31%)
Jun 14, 2021 1930 1937 1926 1937 0 +7.62(+0.39%)
Jun 11, 2021 1928 1930 1923 1930 0 +2.87(+0.15%)
Jun 10, 2021 1920 1932 1918 1927 0 +10.91(+0.57%)
Jun 09, 2021 1920 1924 1915 1916 0 -1.06(-0.06%)
Jun 08, 2021 1922 1923 1910 1917 0 -0.94(-0.05%)
Jun 07, 2021 1915 1919 1910 1918 0 +2.08(+0.11%)
Jun 04, 2021 1896 1917 1902 1916 0 +19.86(+1.05%)
Jun 03, 2021 1895 1902 1886 1896 0 -7.98(-0.42%)
Jun 02, 2021 1902 1908 1898 1904 0 +3.52(+0.19%)
Jun 01, 2021 1910 1917 1899 1900 0 -4.22(-0.22%)
May 28, 2021 1905 1905 1905 1905 0 +0.88(+0.05%)
May 27, 2021 1907 1912 1903 1904 0 -1.16(-0.06%)
May 26, 2021 1904 1909 1900 1905 0 +2.87(+0.15%)
May 25, 2021 1910 1914 1899 1902 0 -3.19(-0.17%)
May 24, 2021 1890 1911 1890 1905 0 +21.99(+1.17%)
May 21, 2021 1891 1898 1882 1883 0 -3.00(-0.16%)
May 20, 2021 1868 1892 1868 1886 0 +21.41(+1.15%)
May 19, 2021 1854 1865 1840 1865 0 -3.93(-0.21%)
May 18, 2021 1886 1888 1868 1869 0 -15.88(-0.84%)
May 17, 2021 1889 1889 1874 1885 0 -5.76(-0.30%)
May 14, 2021 1870 1894 1870 1890 0 +27.84(+1.49%)
May 13, 2021 1848 1872 1848 1862 0 +21.06(+1.14%)
May 12, 2021 1868 1872 1838 1841 0 -38.84(-2.07%)
May 11, 2021 1875 1884 1861 1880 0 -14.75(-0.78%)
May 10, 2021 1916 1918 1895 1895 0 -24.27(-1.26%)
May 07, 2021 1914 1924 1909 1919 0 +11.01(+0.58%)
May 06, 2021 1890 1909 1882 1908 0 +19.26(+1.02%)
May 05, 2021 1894 1900 1887 1889 0 +1.29(+0.07%)
May 04, 2021 1898 1898 1871 1888 0 -17.06(-0.90%)
May 03, 2021 1906 1916 1902 1905 0 +3.95(+0.21%)
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%)
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.