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 )

2,626.19 +11.26 (+0.43%)
Daily Price Updated: 4:15 PM EDT, Jun 13, 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 (%)
Aug 31, 2023 2115 2126 2112 2114 0 -0.45(-0.02%)
Aug 30, 2023 2107 2118 2103 2114 0 +8.26(+0.39%)
Aug 29, 2023 2072 2107 2072 2106 0 +33.55(+1.62%)
Aug 28, 2023 2071 2076 2061 2072 0 +12.04(+0.58%)
Aug 25, 2023 2052 2067 2035 2060 0 +14.09(+0.69%)
Aug 24, 2023 2091 2091 2046 2046 0 -31.21(-1.50%)
Aug 23, 2023 2058 2082 2058 2078 0 +25.06(+1.22%)
Aug 22, 2023 2068 2069 2050 2052 0 -5.86(-0.28%)
Aug 21, 2023 2045 2062 2038 2058 0 +19.04(+0.93%)
Aug 18, 2023 2027 2046 2022 2039 0 -1.74(-0.09%)
Aug 17, 2023 2062 2064 2038 2041 0 -14.74(-0.72%)
Aug 16, 2023 2070 2079 2055 2056 0 -17.06(-0.82%)
Aug 15, 2023 2093 2093 2070 2073 0 -23.28(-1.11%)
Aug 14, 2023 2077 2096 2074 2096 0 +16.69(+0.80%)
Aug 11, 2023 2073 2085 2069 2079 0 -3.29(-0.16%)
Aug 10, 2023 2091 2111 2077 2083 0 +1.91(+0.09%)
Aug 09, 2023 2102 2103 2078 2081 0 -20.35(-0.97%)
Aug 08, 2023 2099 2103 2085 2101 0 -7.13(-0.34%)
Aug 07, 2023 2096 2109 2093 2108 0 +18.92(+0.91%)
Aug 04, 2023 2107 2121 2088 2089 0 -9.36(-0.45%)
Aug 03, 2023 2093 2108 2091 2099 0 -3.90(-0.19%)
Aug 02, 2023 2123 2123 2099 2103 0 -33.19(-1.55%)
Aug 01, 2023 2138 2140 2131 2136 0 -6.26(-0.29%)
Jul 31, 2023 2141 2145 2134 2142 0 +2.17(+0.10%)
Jul 28, 2023 2129 2145 2127 2140 0 +26.19(+1.24%)
Jul 27, 2023 2143 2150 2109 2114 0 -10.83(-0.51%)
Jul 26, 2023 2121 2133 2115 2125 0 -0.32(-0.02%)
Jul 25, 2023 2122 2132 2120 2125 0 +5.11(+0.24%)
Jul 24, 2023 2113 2125 2111 2120 0 +10.95(+0.52%)
Jul 21, 2023 2119 2121 2108 2109 0 -1.50(-0.07%)
Jul 20, 2023 2122 2133 2107 2110 0 -19.86(-0.93%)
Jul 19, 2023 2130 2139 2126 2130 0 +4.80(+0.23%)
Jul 18, 2023 2107 2131 2103 2125 0 +17.93(+0.85%)
Jul 17, 2023 2103 2112 2099 2107 0 +7.99(+0.38%)
Jul 14, 2023 2103 2114 2096 2099 0 +0.02(+0.00%)
Jul 13, 2023 2090 2103 2088 2099 0 +21.28(+1.02%)
Jul 12, 2023 2074 2086 2072 2078 0 +19.20(+0.93%)
Jul 11, 2023 2050 2061 2044 2059 0 +11.48(+0.56%)
Jul 10, 2023 2047 2052 2036 2047 0 -2.93(-0.14%)
Jul 07, 2023 2057 2072 2050 2050 0 -9.62(-0.47%)
Jul 06, 2023 2065 2065 2048 2060 0 -16.46(-0.79%)
Jul 05, 2023 2071 2082 2070 2076 0 -0.98(-0.05%)
Jul 03, 2023 2077 2077 2077 2077 0 +2.99(+0.14%)
Jun 30, 2023 2061 2078 2061 2074 0 +27.08(+1.32%)
Jun 29, 2023 2040 2049 2038 2047 0 +6.60(+0.32%)
Jun 28, 2023 2034 2048 2032 2041 0 +0.88(+0.04%)
Jun 27, 2023 2022 2043 2020 2040 0 +22.83(+1.13%)
Jun 26, 2023 2033 2040 2017 2017 0 -18.74(-0.92%)
Jun 23, 2023 2037 2045 2031 2036 0 -15.34(-0.75%)
Jun 22, 2023 2032 2051 2031 2051 0 +13.37(+0.66%)
Jun 21, 2023 2050 2050 2035 2038 0 -16.06(-0.78%)
Jun 20, 2023 2053 2060 2042 2054 0 -6.14(-0.30%)
Jun 16, 2023 2060 2060 2060 2060 0 -9.77(-0.47%)
Jun 15, 2023 2040 2076 2039 2070 0 +25.91(+1.27%)
Jun 14, 2023 2038 2051 2024 2044 0 +4.76(+0.23%)
Jun 13, 2023 2036 2044 2029 2039 0 +11.50(+0.57%)
Jun 12, 2023 2013 2028 2010 2028 0 +21.10(+1.05%)
Jun 09, 2023 2009 2020 2003 2007 0 +4.81(+0.24%)
Jun 08, 2023 1986 2003 1985 2002 0 +16.84(+0.85%)
Jun 07, 2023 2001 2009 1983 1985 0 -15.78(-0.79%)
Jun 06, 2023 1997 2003 1991 2001 0 +2.88(+0.14%)
Jun 05, 2023 2002 2012 1994 1998 0 -3.70(-0.18%)
Jun 02, 2023 1987 2005 1986 2001 0 +23.70(+1.20%)
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.