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 )

2,575.40 +2.30 (+0.09%)
Daily Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Sep 30, 2019 1311 1319 1311 1315 0 +6.59(+0.50%)
Sep 27, 2019 1318 1319 1302 1309 0 -5.30(-0.40%)
Sep 26, 2019 1319 1319 1308 1314 0 -4.66(-0.35%)
Sep 25, 2019 1310 1321 1303 1319 0 +9.86(+0.75%)
Sep 24, 2019 1326 1329 1305 1309 0 -12.45(-0.94%)
Sep 23, 2019 1318 1325 1317 1321 0 -0.49(-0.04%)
Sep 20, 2019 1329 1333 1318 1322 0 -6.96(-0.52%)
Sep 19, 2019 1330 1336 1327 1329 0 +0.54(+0.04%)
Sep 18, 2019 1325 1329 1316 1328 0 +1.00(+0.08%)
Sep 17, 2019 1323 1327 1322 1327 0 +2.82(+0.21%)
Sep 16, 2019 1326 1328 1321 1324 0 -6.67(-0.50%)
Sep 13, 2019 1332 1334 1329 1331 0 -1.01(-0.08%)
Sep 12, 2019 1332 1338 1328 1332 0 +4.11(+0.31%)
Sep 11, 2019 1318 1328 1317 1328 0 +10.43(+0.79%)
Sep 10, 2019 1313 1317 1308 1317 0 +0.66(+0.05%)
Sep 09, 2019 1320 1321 1313 1317 0 +1.05(+0.08%)
Sep 06, 2019 1317 1319 1313 1316 0 +0.22(+0.02%)
Sep 05, 2019 1308 1320 1308 1316 0 +17.98(+1.39%)
Sep 04, 2019 1291 1298 1290 1298 0 +14.57(+1.14%)
Sep 03, 2019 1285 1287 1277 1283 0 -9.42(-0.73%)
Aug 30, 2019 1292 1292 1292 1292 0 +0.61(+0.05%)
Aug 29, 2019 1286 1294 1283 1292 0 +15.53(+1.22%)
Aug 28, 2019 1265 1277 1261 1276 0 +8.18(+0.65%)
Aug 27, 2019 1279 1281 1264 1268 0 -3.73(-0.29%)
Aug 26, 2019 1265 1272 1262 1272 0 +14.88(+1.18%)
Aug 23, 2019 1285 1293 1251 1257 0 -34.40(-2.66%)
Aug 22, 2019 1295 1299 1283 1291 0 -0.78(-0.06%)
Aug 21, 2019 1291 1294 1289 1292 0 +11.32(+0.88%)
Aug 20, 2019 1289 1292 1280 1281 0 -10.52(-0.81%)
Aug 19, 2019 1286 1294 1286 1291 0 +16.10(+1.26%)
Aug 16, 2019 1265 1277 1265 1275 0 +18.36(+1.46%)
Aug 15, 2019 1257 1262 1247 1257 0 +1.73(+0.14%)
Aug 14, 2019 1278 1278 1255 1255 0 -37.51(-2.90%)
Aug 13, 2019 1272 1300 1270 1293 0 +20.40(+1.60%)
Aug 12, 2019 1282 1283 1268 1272 0 -15.44(-1.20%)
Aug 09, 2019 1293 1296 1279 1288 0 -9.03(-0.70%)
Aug 08, 2019 1279 1297 1277 1297 0 +23.68(+1.86%)
Aug 07, 2019 1262 1277 1247 1273 0 -0.35(-0.03%)
Aug 06, 2019 1265 1275 1258 1273 0 +22.31(+1.78%)
Aug 05, 2019 1279 1279 1251 1251 0 -45.61(-3.52%)
Aug 02, 2019 1301 1301 1288 1297 0 -9.01(-0.69%)
Aug 01, 2019 1318 1334 1302 1306 0 -11.43(-0.87%)
Jul 31, 2019 1335 1335 1308 1317 0 -15.56(-1.17%)
Jul 30, 2019 1332 1335 1329 1333 0 -5.12(-0.38%)
Jul 29, 2019 1339 1339 1335 1338 0 -2.10(-0.16%)
Jul 26, 2019 1333 1341 1333 1340 0 +11.84(+0.89%)
Jul 25, 2019 1334 1334 1325 1328 0 -6.46(-0.48%)
Jul 24, 2019 1325 1335 1324 1334 0 +6.00(+0.45%)
Jul 23, 2019 1325 1329 1321 1328 0 +8.37(+0.63%)
Jul 22, 2019 1318 1322 1315 1320 0 +4.70(+0.36%)
Jul 19, 2019 1329 1330 1315 1315 0 -8.30(-0.63%)
Jul 18, 2019 1317 1325 1314 1324 0 +3.87(+0.29%)
Jul 17, 2019 1329 1330 1320 1320 0 -8.32(-0.63%)
Jul 16, 2019 1332 1334 1326 1328 0 -5.07(-0.38%)
Jul 15, 2019 1335 1335 1330 1333 0 +0.92(+0.07%)
Jul 12, 2019 1329 1332 1327 1332 0 +5.61(+0.42%)
Jul 11, 2019 1327 1329 1323 1327 0 +2.21(+0.17%)
Jul 10, 2019 1321 1328 1320 1324 0 +7.71(+0.59%)
Jul 09, 2019 1310 1318 1309 1317 0 +2.43(+0.18%)
Jul 08, 2019 1316 1316 1311 1314 0 -6.41(-0.49%)
Jul 05, 2019 1318 1323 1312 1321 0 -2.39(-0.18%)
Jul 03, 2019 1323 1323 1323 1323 0 +9.53(+0.73%)
Jul 02, 2019 1308 1314 1305 1314 0 +5.68(+0.43%)
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.