Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grupo Aval Acciones Y Valores S ADR
(NY:
AVAL
)
2.310
-0.010 (-0.43%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
4.091
4.202
3.921
4.185
1,246,577
+0.58(+16.08%)
May 27, 2022
3.486
3.682
3.409
3.605
506,261
+0.14(+4.19%)
May 26, 2022
3.486
3.486
3.401
3.460
287,178
-0.01(-0.25%)
May 25, 2022
3.511
3.511
3.384
3.469
101,273
-0.04(-1.21%)
May 24, 2022
3.477
3.537
3.358
3.511
146,579
+0.05(+1.48%)
May 23, 2022
3.494
3.503
3.426
3.460
86,002
+0.00(+0.00%)
May 20, 2022
3.435
3.460
3.418
3.460
89,366
+0.03(+1.00%)
May 19, 2022
3.435
3.439
3.384
3.426
57,991
+0.03(+1.00%)
May 18, 2022
3.469
3.511
3.392
3.392
39,387
-0.09(-2.45%)
May 17, 2022
3.435
3.507
3.426
3.477
206,639
+0.06(+1.75%)
May 16, 2022
3.358
3.435
3.358
3.418
494,104
+0.05(+1.52%)
May 13, 2022
3.401
3.401
3.341
3.367
94,701
+0.01(+0.25%)
May 12, 2022
3.341
3.392
3.316
3.358
117,943
+0.00(+0.00%)
May 11, 2022
3.332
3.409
3.332
3.358
68,680
+0.01(+0.25%)
May 10, 2022
3.315
3.358
3.298
3.350
120,633
+0.06(+1.81%)
May 09, 2022
3.384
3.384
3.290
3.290
161,843
-0.10(-3.01%)
May 06, 2022
3.350
3.426
3.350
3.392
137,258
+0.03(+0.76%)
May 05, 2022
3.418
3.418
3.350
3.367
78,779
-0.06(-1.74%)
May 04, 2022
3.469
3.477
3.426
3.426
190,294
-0.03(-0.74%)
May 03, 2022
3.469
3.486
3.384
3.452
166,809
-0.03(-0.74%)
May 02, 2022
3.571
3.571
3.469
3.477
50,842
-0.09(-2.39%)
Apr 29, 2022
3.537
3.605
3.537
3.563
242,339
-0.01(-0.24%)
Apr 28, 2022
3.588
3.597
3.537
3.571
63,587
+0.01(+0.24%)
Apr 27, 2022
3.529
3.614
3.520
3.563
145,287
+0.02(+0.48%)
Apr 26, 2022
3.511
3.580
3.494
3.546
184,875
+0.02(+0.48%)
Apr 25, 2022
3.580
3.580
3.486
3.529
189,510
-0.05(-1.43%)
Apr 22, 2022
3.614
3.622
3.567
3.580
548,289
-0.05(-1.41%)
Apr 21, 2022
3.588
3.699
3.588
3.631
137,849
-0.03(-0.93%)
Apr 20, 2022
3.656
3.723
3.588
3.665
104,654
+0.01(+0.23%)
Apr 19, 2022
3.733
3.733
3.648
3.656
113,914
-0.08(-2.05%)
Apr 18, 2022
3.733
3.818
3.733
3.733
118,655
+0.02(+0.46%)
Apr 14, 2022
3.767
3.776
3.665
3.716
146,365
-0.08(-2.02%)
Apr 13, 2022
3.801
3.810
3.776
3.793
87,181
-0.04(-1.11%)
Apr 12, 2022
3.861
3.895
3.810
3.835
83,426
-0.03(-0.66%)
Apr 11, 2022
3.895
3.904
3.827
3.861
158,363
+0.01(+0.22%)
Apr 08, 2022
3.861
3.904
3.801
3.852
152,367
-0.03(-0.88%)
Apr 07, 2022
3.844
3.895
3.801
3.886
307,772
+0.01(+0.22%)
Apr 06, 2022
3.912
3.921
3.861
3.878
67,202
-0.03(-0.66%)
Apr 05, 2022
3.989
3.989
3.886
3.904
87,200
-0.08(-1.93%)
Apr 04, 2022
3.963
3.980
3.912
3.980
123,131
+0.04(+1.08%)
Apr 01, 2022
3.878
3.938
3.835
3.938
136,596
+0.06(+1.54%)
Mar 31, 2022
3.929
3.946
3.844
3.878
216,936
-0.03(-0.87%)
Mar 30, 2022
3.827
4.006
3.784
3.912
602,303
+0.01(+0.22%)
Mar 29, 2022
4.483
4.500
3.776
3.904
1,532,074
-0.57(-12.76%)
Mar 28, 2022
4.517
4.517
4.458
4.475
36,049
-0.03(-0.57%)
Mar 25, 2022
4.466
4.515
4.432
4.500
34,045
+0.03(+0.76%)
Mar 24, 2022
4.594
4.628
4.364
4.466
292,010
-0.14(-2.96%)
Mar 23, 2022
4.517
4.654
4.517
4.602
290,524
+0.03(+0.56%)
Mar 22, 2022
4.406
4.637
4.406
4.577
490,128
+0.18(+4.07%)
Mar 21, 2022
4.372
4.440
4.372
4.398
41,056
+0.00(+0.00%)
Mar 18, 2022
4.466
4.492
4.381
4.398
242,634
-0.07(-1.53%)
Mar 17, 2022
4.517
4.562
4.440
4.466
92,554
-0.03(-0.57%)
Mar 16, 2022
4.560
4.560
4.466
4.492
99,352
-0.06(-1.31%)
Mar 15, 2022
4.594
4.594
4.492
4.551
56,543
-0.04(-0.93%)
Mar 14, 2022
4.637
4.705
4.577
4.594
27,109
-0.01(-0.19%)
Mar 11, 2022
4.594
4.628
4.560
4.602
60,379
+0.00(+0.00%)
Mar 10, 2022
4.730
4.730
4.543
4.602
54,379
-0.13(-2.70%)
Mar 09, 2022
4.781
4.798
4.713
4.730
53,900
+0.02(+0.36%)
Mar 08, 2022
4.671
4.764
4.671
4.713
55,323
+0.06(+1.28%)
Mar 07, 2022
4.713
4.739
4.628
4.654
41,079
-0.05(-1.09%)
Mar 04, 2022
4.858
4.858
4.696
4.705
54,061
-0.16(-3.33%)
Mar 03, 2022
4.688
4.901
4.688
4.867
127,242
+0.20(+4.20%)
Mar 02, 2022
4.560
4.679
4.560
4.671
75,358
+0.14(+3.01%)
Mar 01, 2022
4.568
4.619
4.534
4.534
105,180
-0.04(-0.93%)
Feb 28, 2022
4.594
4.619
4.526
4.577
84,561
-0.07(-1.47%)
Feb 25, 2022
4.560
4.654
4.585
4.645
53,336
+0.11(+2.31%)
Feb 24, 2022
4.582
4.608
4.455
4.540
107,059
-0.08(-1.65%)
Feb 23, 2022
4.582
4.667
4.582
4.616
42,171
+0.03(+0.55%)
Feb 22, 2022
4.574
4.642
4.532
4.591
50,499
-0.02(-0.37%)
Feb 18, 2022
4.608
0
-0.01(-0.18%)
Feb 17, 2022
4.650
4.658
4.591
4.616
34,315
-0.03(-0.55%)
Feb 16, 2022
4.549
4.676
4.532
4.642
61,179
+0.06(+1.30%)
Feb 15, 2022
4.506
4.599
4.506
4.582
108,919
+0.06(+1.31%)
Feb 14, 2022
4.591
4.616
4.506
4.523
45,037
-0.09(-2.02%)
Feb 11, 2022
4.650
4.693
4.591
4.616
56,687
+0.00(+0.00%)
Feb 10, 2022
4.591
4.710
4.591
4.616
60,162
+0.02(+0.37%)
Feb 09, 2022
4.684
4.727
4.591
4.599
47,586
-0.08(-1.63%)
Feb 08, 2022
4.667
4.676
4.642
4.676
55,117
-0.01(-0.18%)
Feb 07, 2022
4.744
4.744
4.650
4.684
105,942
-0.01(-0.18%)
Feb 04, 2022
4.735
4.735
4.667
4.693
31,253
-0.03(-0.72%)
Feb 03, 2022
4.718
4.727
48,928
-0.03(-0.54%)
Feb 02, 2022
4.752
4.769
4.693
4.752
34,750
+0.05(+1.08%)
Feb 01, 2022
4.829
4.879
4.667
4.701
126,900
-0.14(-2.81%)
Jan 31, 2022
4.756
4.887
4.837
198,456
+0.07(+1.42%)
Jan 28, 2022
4.761
4.778
4.693
4.769
39,219
+0.04(+0.77%)
Jan 27, 2022
4.767
4.789
4.733
4.733
110,630
-0.05(-1.06%)
Jan 26, 2022
4.893
4.893
4.720
4.783
421,883
+0.13(+2.72%)
Jan 25, 2022
4.589
4.674
4.589
4.657
153,228
+0.03(+0.73%)
Jan 24, 2022
4.665
4.690
4.589
4.623
98,936
-0.09(-1.97%)
Jan 21, 2022
4.750
4.758
4.665
4.716
90,887
-0.03(-0.53%)
Jan 20, 2022
4.800
4.809
4.741
4.741
65,608
-0.05(-1.06%)
Jan 19, 2022
4.724
4.800
4.724
4.792
69,346
+0.06(+1.25%)
Jan 18, 2022
4.716
4.792
4.665
4.733
228,845
+0.18(+3.90%)
Jan 14, 2022
4.555
0
-0.02(-0.37%)
Jan 13, 2022
4.462
4.581
4.462
4.572
276,528
+0.13(+2.85%)
Jan 12, 2022
4.386
4.454
4.386
4.445
154,095
+0.05(+1.15%)
Jan 11, 2022
4.327
4.395
4.310
4.395
132,678
+0.08(+1.96%)
Jan 10, 2022
4.344
4.344
4.285
4.310
86,391
-0.01(-0.20%)
Jan 07, 2022
4.327
4.361
4.285
4.319
71,231
-0.02(-0.39%)
Jan 06, 2022
4.462
4.462
4.293
4.336
105,161
-0.03(-0.58%)
Jan 05, 2022
4.369
4.428
4.352
4.361
43,899
-0.03(-0.58%)
Jan 04, 2022
4.395
4.412
4.327
4.386
45,842
+0.04(+0.97%)
Jan 03, 2022
4.352
4.396
4.268
4.344
101,221
+0.03(+0.59%)
Dec 31, 2021
4.395
4.403
4.285
4.319
75,033
-0.05(-1.16%)
Dec 30, 2021
4.395
4.444
4.369
4.369
115,462
-0.01(-0.15%)
Dec 29, 2021
4.427
4.435
4.368
4.376
46,411
-0.03(-0.57%)
Dec 28, 2021
4.393
4.432
4.385
4.401
55,605
-0.02(-0.38%)
Dec 27, 2021
4.443
4.443
4.387
4.418
60,019
+0.01(+0.19%)
Dec 23, 2021
4.368
4.453
4.359
4.410
65,874
+0.05(+1.16%)
Dec 22, 2021
4.300
4.401
4.300
4.359
73,845
-0.03(-0.58%)
Dec 21, 2021
4.309
4.418
4.267
4.385
191,696
+0.08(+1.96%)
Dec 20, 2021
4.359
4.359
4.275
4.300
167,751
-0.11(-2.48%)
Dec 17, 2021
4.494
4.494
4.385
4.410
145,620
-0.08(-1.87%)
Dec 16, 2021
4.368
4.570
4.359
4.494
170,334
+0.15(+3.49%)
Dec 15, 2021
4.368
4.410
4.334
4.342
102,854
-0.03(-0.77%)
Dec 14, 2021
4.460
4.498
4.351
4.376
157,949
-0.10(-2.26%)
Dec 13, 2021
4.519
4.544
4.469
4.477
70,521
-0.05(-1.12%)
Dec 10, 2021
4.561
4.561
4.486
4.528
53,810
-0.02(-0.37%)
Dec 09, 2021
4.544
4.587
4.511
4.544
153,238
+0.00(+0.00%)
Dec 08, 2021
4.612
4.612
4.511
4.544
67,579
-0.07(-1.46%)
Dec 07, 2021
4.730
4.730
4.587
4.612
85,309
-0.02(-0.36%)
Dec 06, 2021
4.629
4.687
4.528
4.629
101,083
+0.06(+1.29%)
Dec 03, 2021
4.553
4.595
4.511
4.570
127,561
+0.05(+1.12%)
Dec 02, 2021
4.460
4.544
4.452
4.519
141,111
+0.08(+1.90%)
Dec 01, 2021
4.528
4.612
4.427
4.435
167,647
-0.06(-1.31%)
Nov 30, 2021
4.326
4.502
4.292
4.494
288,932
+0.15(+3.49%)
Nov 29, 2021
4.351
4.384
4.326
4.342
169,722
+0.02(+0.44%)
Nov 26, 2021
4.315
4.332
4.256
4.323
92,866
+0.00(+0.00%)
Nov 24, 2021
4.332
4.340
4.290
4.323
103,214
-0.02(-0.39%)
Nov 23, 2021
4.415
4.432
4.332
4.340
113,463
-0.03(-0.77%)
Nov 22, 2021
4.516
4.558
4.357
4.374
155,307
-0.09(-2.06%)
Nov 19, 2021
4.524
4.566
4.466
4.466
313,708
-0.10(-2.20%)
Nov 18, 2021
4.642
4.566
4.524
4.566
353,255
+0.03(+0.55%)
Nov 17, 2021
4.591
4.608
4.483
4.541
143,430
-0.04(-0.91%)
Nov 16, 2021
4.650
4.721
4.566
4.583
336,270
-0.05(-1.08%)
Nov 15, 2021
4.726
4.726
4.566
4.633
150,580
-0.09(-1.95%)
Nov 12, 2021
4.709
4.759
4.709
4.726
41,310
+0.03(+0.53%)
Nov 11, 2021
4.767
4.801
4.700
4.700
159,934
-0.04(-0.88%)
Nov 10, 2021
4.851
4.742
4.742
66,421
-0.11(-2.25%)
Nov 09, 2021
4.868
4.901
4.809
4.851
69,633
-0.02(-0.34%)
Nov 08, 2021
4.901
4.906
4.860
4.868
70,994
-0.02(-0.34%)
Nov 05, 2021
4.860
4.927
4.860
4.885
64,740
+0.03(+0.52%)
Nov 04, 2021
4.985
5.015
4.851
4.860
105,776
-0.15(-3.01%)
Nov 03, 2021
4.943
5.027
4.943
5.010
40,349
+0.05(+1.01%)
Nov 02, 2021
5.019
5.069
4.943
4.960
80,334
-0.09(-1.82%)
Nov 01, 2021
5.027
5.094
5.052
5.052
62,415
+0.00(+0.00%)
Oct 29, 2021
5.103
5.110
5.027
5.052
53,884
-0.04(-0.77%)
Oct 28, 2021
5.050
5.133
5.050
5.091
89,266
+0.03(+0.49%)
Oct 27, 2021
5.066
5.125
5.041
5.066
25,487
-0.02(-0.33%)
Oct 26, 2021
4.999
5.091
5.083
204,406
+0.11(+2.18%)
Oct 25, 2021
4.999
5.033
4.966
4.974
197,243
-0.02(-0.33%)
Oct 22, 2021
5.024
5.024
4.966
4.991
66,345
-0.01(-0.17%)
Oct 21, 2021
5.033
5.033
4.941
4.999
96,285
-0.03(-0.50%)
Oct 20, 2021
5.066
5.066
4.999
5.024
153,966
+0.03(+0.50%)
Oct 19, 2021
5.050
5.082
4.991
4.999
96,207
+0.03(+0.67%)
Oct 18, 2021
5.091
5.108
4.966
4.966
69,030
-0.12(-2.30%)
Oct 15, 2021
5.008
5.095
4.991
5.083
87,641
+0.09(+1.84%)
Oct 14, 2021
5.024
5.024
4.979
4.991
69,109
-0.01(-0.17%)
Oct 13, 2021
4.999
5.031
4.974
4.999
66,759
-0.01(-0.17%)
Oct 12, 2021
5.016
5.024
4.966
5.008
146,816
+0.01(+0.17%)
Oct 11, 2021
5.016
5.066
4.999
4.999
117,312
-0.03(-0.50%)
Oct 08, 2021
5.008
5.033
4.974
5.024
61,835
+0.03(+0.50%)
Oct 07, 2021
4.958
5.041
4.908
4.999
89,161
+0.08(+1.53%)
Oct 06, 2021
4.941
4.941
4.874
4.924
200,289
-0.03(-0.51%)
Oct 05, 2021
4.899
4.941
4.858
4.949
446,197
+0.05(+1.02%)
Oct 04, 2021
4.924
4.941
4.874
4.899
684,546
+0.00(+0.00%)
Oct 01, 2021
4.849
4.927
4.849
4.899
254,518
+0.08(+1.56%)
Sep 30, 2021
4.799
4.849
4.799
4.824
88,968
+0.02(+0.35%)
Sep 29, 2021
4.799
4.816
4.774
4.808
71,391
+0.04(+0.77%)
Sep 28, 2021
4.771
4.837
4.746
4.771
202,589
+0.00(+0.00%)
Sep 27, 2021
4.713
4.804
4.713
4.771
110,396
+0.02(+0.53%)
Sep 24, 2021
4.704
4.754
4.680
4.746
353,033
+0.02(+0.35%)
Sep 23, 2021
4.713
4.754
4.696
4.729
92,378
+0.01(+0.18%)
Sep 22, 2021
4.688
4.738
4.688
4.721
40,399
+0.04(+0.89%)
Sep 21, 2021
4.746
4.746
4.655
4.680
111,210
-0.05(-1.05%)
Sep 20, 2021
4.788
4.790
4.696
4.729
316,043
-0.12(-2.40%)
Sep 17, 2021
4.788
4.868
4.763
4.846
171,402
+0.03(+0.69%)
Sep 16, 2021
4.796
4.837
4.771
4.813
115,125
-0.02(-0.34%)
Sep 15, 2021
4.754
4.837
4.754
4.829
100,109
+0.07(+1.40%)
Sep 14, 2021
4.763
4.788
4.571
4.763
144,980
-0.01(-0.17%)
Sep 13, 2021
4.779
4.821
4.729
4.771
167,045
-0.02(-0.52%)
Sep 10, 2021
4.829
4.846
4.771
4.796
122,225
-0.04(-0.86%)
Sep 09, 2021
4.846
4.846
4.771
4.837
134,613
+0.01(+0.17%)
Sep 08, 2021
4.846
4.858
4.804
4.829
101,680
-0.02(-0.34%)
Sep 07, 2021
4.970
4.995
4.829
4.846
164,651
-0.11(-2.18%)
Sep 03, 2021
5.012
5.012
4.912
4.954
54,604
-0.04(-0.83%)
Sep 02, 2021
4.954
5.012
4.929
4.995
146,388
+0.06(+1.18%)
Sep 01, 2021
4.887
4.970
4.887
4.937
337,312
+0.05(+1.02%)
Aug 31, 2021
4.854
4.970
4.842
4.887
476,129
+0.03(+0.68%)
Aug 30, 2021
4.862
4.862
4.829
4.854
185,300
+0.04(+0.76%)
Aug 27, 2021
4.826
4.830
4.776
4.818
944,661
+0.05(+1.04%)
Aug 26, 2021
4.842
4.845
4.768
4.768
256,102
-0.05(-1.03%)
Aug 25, 2021
4.842
4.871
4.793
4.818
523,372
-0.02(-0.51%)
Aug 24, 2021
4.801
4.896
4.785
4.842
661,827
+0.07(+1.39%)
Aug 23, 2021
4.768
4.842
4.760
4.776
459,848
+0.04(+0.87%)
Aug 20, 2021
4.727
4.751
4.702
4.735
808,755
+0.03(+0.70%)
Aug 19, 2021
4.677
4.718
4.619
4.702
164,305
-0.01(-0.18%)
Aug 18, 2021
4.561
4.727
4.561
4.710
527,804
+0.15(+3.27%)
Aug 17, 2021
4.528
4.528
4.470
4.561
693,590
+0.05(+1.10%)
Aug 16, 2021
4.445
4.644
4.445
4.511
253,807
+0.06(+1.30%)
Aug 13, 2021
4.429
4.466
4.379
4.453
555,982
+0.07(+1.70%)
Aug 12, 2021
4.362
4.437
4.362
4.379
1,490,004
+0.09(+2.12%)
Aug 11, 2021
4.313
4.313
4.259
4.288
441,689
+0.02(+0.39%)
Aug 10, 2021
4.346
4.404
4.238
4.271
108,660
+0.01(+0.19%)
Aug 09, 2021
4.230
4.263
4.197
4.263
57,650
+0.03(+0.78%)
Aug 06, 2021
4.271
4.296
4.205
4.230
235,578
-0.06(-1.35%)
Aug 05, 2021
4.429
4.429
4.280
4.288
79,131
-0.01(-0.19%)
Aug 04, 2021
4.271
4.321
4.271
4.296
217,422
+0.02(+0.58%)
Aug 03, 2021
4.329
4.354
4.263
4.271
117,237
-0.04(-0.96%)
Aug 02, 2021
4.354
4.387
4.296
4.313
50,342
-0.01(-0.19%)
Jul 30, 2021
4.404
4.404
4.321
4.321
33,291
-0.08(-1.88%)
Jul 29, 2021
4.362
4.453
4.362
4.404
146,044
+0.04(+1.00%)
Jul 28, 2021
4.352
4.426
4.327
4.360
82,513
+0.05(+1.15%)
Jul 27, 2021
4.393
4.451
4.310
4.310
72,489
-0.12(-2.61%)
Jul 26, 2021
4.434
4.459
4.393
4.426
55,589
-0.01(-0.19%)
Jul 23, 2021
4.434
4.517
4.385
4.434
123,726
+0.06(+1.32%)
Jul 22, 2021
4.525
4.541
4.286
4.376
146,009
-0.15(-3.28%)
Jul 21, 2021
4.517
4.574
4.508
4.525
56,687
+0.00(+0.00%)
Jul 20, 2021
4.517
4.566
4.475
4.525
29,762
+0.05(+1.10%)
Jul 19, 2021
4.574
4.582
4.475
4.475
62,231
-0.11(-2.34%)
Jul 16, 2021
4.657
4.681
4.582
4.582
37,319
-0.04(-0.89%)
Jul 15, 2021
4.698
4.735
4.615
4.624
53,446
-0.10(-2.09%)
Jul 14, 2021
4.739
4.772
4.714
4.723
183,129
-0.02(-0.35%)
Jul 13, 2021
4.747
4.764
4.714
4.739
85,108
-0.02(-0.35%)
Jul 12, 2021
4.657
4.756
4.648
4.756
85,186
+0.09(+1.94%)
Jul 09, 2021
4.648
4.706
4.648
4.665
230,085
+0.03(+0.71%)
Jul 08, 2021
4.591
4.665
4.567
4.632
122,396
-0.02(-0.35%)
Jul 07, 2021
4.681
4.698
4.624
4.648
34,015
-0.03(-0.70%)
Jul 06, 2021
4.756
4.756
4.657
4.681
135,463
-0.05(-1.05%)
Jul 02, 2021
4.673
4.789
4.657
4.731
245,584
+0.07(+1.41%)
Jul 01, 2021
4.698
4.747
4.657
4.665
39,784
-0.03(-0.70%)
Jun 30, 2021
4.673
4.739
4.673
4.698
33,399
+0.02(+0.35%)
Jun 29, 2021
4.805
4.830
4.681
4.681
60,388
-0.12(-2.51%)
Jun 28, 2021
4.868
4.878
4.736
4.802
174,653
-0.05(-1.02%)
Jun 25, 2021
4.826
4.851
4.736
4.851
103,049
+0.09(+1.90%)
Jun 24, 2021
4.679
4.810
4.679
4.761
69,962
+0.07(+1.40%)
Jun 23, 2021
4.646
4.794
4.646
4.695
121,050
+0.07(+1.60%)
Jun 22, 2021
4.695
4.769
4.588
4.621
224,117
-0.07(-1.57%)
Jun 21, 2021
4.712
4.769
4.695
4.695
133,299
-0.04(-0.87%)
Jun 18, 2021
4.712
4.974
4.687
4.736
119,256
-0.02(-0.52%)
Jun 17, 2021
4.876
4.916
4.736
4.761
275,789
-0.12(-2.52%)
Jun 16, 2021
4.802
4.892
4.761
4.884
477,221
+0.08(+1.71%)
Jun 15, 2021
4.802
4.802
4.679
4.802
459,893
+0.01(+0.17%)
Jun 14, 2021
4.892
4.895
4.777
4.794
60,895
-0.06(-1.18%)
Jun 11, 2021
4.761
4.884
4.720
4.851
1,803,071
+0.02(+0.34%)
Jun 10, 2021
4.843
4.909
4.835
4.835
30,930
+0.00(+0.00%)
Jun 09, 2021
4.900
4.900
4.835
4.835
103,149
-0.02(-0.34%)
Jun 08, 2021
4.876
4.909
4.843
4.851
109,779
+0.01(+0.17%)
Jun 07, 2021
4.958
4.958
4.810
4.843
130,437
-0.11(-2.16%)
Jun 04, 2021
4.925
5.065
4.859
4.950
79,383
+0.03(+0.67%)
Jun 03, 2021
4.769
4.925
4.769
4.917
82,012
+0.08(+1.70%)
Jun 02, 2021
4.818
4.896
4.794
4.835
56,111
+0.02(+0.34%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.