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
)
2.470
-0.010 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
2.460
2.500
2.450
2.470
14,081
-0.01(-0.40%)
May 16, 2024
2.500
2.500
2.450
2.480
11,651
+0.00(+0.00%)
May 15, 2024
2.480
2.530
2.450
2.480
111,175
-0.02(-0.80%)
May 14, 2024
2.440
2.510
2.440
2.500
34,914
+0.04(+1.63%)
May 13, 2024
2.460
2.460
2.440
2.460
8,279
+0.02(+1.03%)
May 10, 2024
2.410
2.450
2.400
2.435
27,393
+0.02(+1.04%)
May 09, 2024
2.390
2.460
2.390
2.410
61,642
-0.01(-0.41%)
May 08, 2024
2.380
2.440
2.380
2.420
46,305
+0.02(+0.83%)
May 07, 2024
2.402
2.440
2.398
2.400
33,099
-0.01(-0.41%)
May 06, 2024
2.420
2.430
2.390
2.410
40,517
+0.02(+0.84%)
May 03, 2024
2.370
2.435
2.370
2.390
160,403
+0.00(+0.00%)
May 02, 2024
2.390
2.410
2.380
2.390
34,084
+0.01(+0.42%)
May 01, 2024
2.420
2.420
2.360
2.380
12,829
-0.01(-0.42%)
Apr 30, 2024
2.400
2.440
2.380
2.390
31,155
-0.05(-2.04%)
Apr 29, 2024
2.470
2.470
2.400
2.440
62,535
+0.02(+0.82%)
Apr 26, 2024
2.400
2.425
2.390
2.420
24,894
+0.04(+1.67%)
Apr 25, 2024
2.380
2.392
2.341
2.380
44,913
-0.01(-0.42%)
Apr 24, 2024
2.390
2.400
2.354
2.390
38,958
-0.03(-1.23%)
Apr 23, 2024
2.390
2.420
2.390
2.420
30,510
+0.00(+0.00%)
Apr 22, 2024
2.340
2.420
2.340
2.420
36,006
+0.05(+2.10%)
Apr 19, 2024
2.310
2.410
2.300
2.370
135,173
+0.03(+1.28%)
Apr 18, 2024
2.360
2.380
2.335
2.340
35,482
-0.03(-1.26%)
Apr 17, 2024
2.420
2.420
2.350
2.370
20,788
-0.02(-0.83%)
Apr 16, 2024
2.350
2.390
2.335
2.390
77,427
+0.01(+0.42%)
Apr 15, 2024
2.440
2.490
2.360
2.380
180,307
-0.08(-3.24%)
Apr 12, 2024
2.480
2.529
2.430
2.460
219,525
-0.02(-0.80%)
Apr 11, 2024
2.430
2.519
2.430
2.480
45,305
+0.02(+0.81%)
Apr 10, 2024
2.539
2.539
2.451
2.460
55,377
-0.06(-2.37%)
Apr 09, 2024
2.450
2.524
2.420
2.519
103,941
+0.09(+3.69%)
Apr 08, 2024
2.350
2.460
2.350
2.430
46,442
+0.05(+2.09%)
Apr 05, 2024
2.390
2.440
2.370
2.380
64,546
-0.03(-1.44%)
Apr 04, 2024
2.340
2.440
2.340
2.415
77,455
+0.08(+3.63%)
Apr 03, 2024
2.350
2.357
2.320
2.330
39,390
-0.01(-0.43%)
Apr 02, 2024
2.310
2.350
2.241
2.340
59,634
+0.05(+2.17%)
Apr 01, 2024
2.280
2.310
2.221
2.290
115,028
-0.01(-0.43%)
Mar 28, 2024
2.270
2.300
2.201
2.300
38,054
+0.06(+2.69%)
Mar 27, 2024
2.250
2.260
2.201
2.240
71,929
+0.03(+1.35%)
Mar 26, 2024
2.210
2.240
2.191
2.210
64,933
-0.02(-0.89%)
Mar 25, 2024
2.240
2.240
2.161
2.230
58,129
+0.00(+0.00%)
Mar 22, 2024
2.220
2.240
2.201
2.230
50,267
+0.01(+0.45%)
Mar 21, 2024
2.151
2.230
2.151
2.220
124,879
+0.02(+0.90%)
Mar 20, 2024
2.230
2.230
2.181
2.201
33,721
-0.02(-0.89%)
Mar 19, 2024
2.240
2.240
2.191
2.220
76,679
+0.03(+1.36%)
Mar 18, 2024
2.181
2.240
2.161
2.191
115,770
+0.06(+2.79%)
Mar 15, 2024
2.310
2.310
2.091
2.131
1,094,882
-0.14(-6.11%)
Mar 14, 2024
2.260
2.290
2.210
2.270
56,308
+0.01(+0.44%)
Mar 13, 2024
2.429
2.429
2.230
2.260
277,663
-0.14(-5.79%)
Mar 12, 2024
2.478
2.478
2.389
2.399
122,495
-0.08(-3.20%)
Mar 11, 2024
2.538
2.538
2.429
2.478
23,735
-0.05(-1.96%)
Mar 08, 2024
2.528
2.528
2.458
2.528
51,083
+0.02(+0.99%)
Mar 07, 2024
2.518
2.538
2.488
2.503
62,129
-0.01(-0.59%)
Mar 06, 2024
2.488
2.538
2.438
2.518
82,726
+0.01(+0.40%)
Mar 05, 2024
2.547
2.547
2.468
2.508
36,001
-0.01(-0.39%)
Mar 04, 2024
2.577
2.577
2.503
2.518
38,937
-0.03(-1.17%)
Mar 01, 2024
2.508
2.547
2.448
2.547
40,549
+0.04(+1.58%)
Feb 29, 2024
2.488
2.515
2.478
2.508
110,947
-0.01(-0.39%)
Feb 28, 2024
2.518
2.518
2.453
2.518
18,443
+0.02(+0.72%)
Feb 27, 2024
2.441
2.500
2.441
2.500
23,645
+0.04(+1.60%)
Feb 26, 2024
2.490
2.519
2.450
2.460
135,368
-0.05(-1.96%)
Feb 23, 2024
2.539
2.539
2.490
2.509
43,327
-0.01(-0.39%)
Feb 22, 2024
2.529
2.539
2.505
2.519
93,419
-0.01(-0.39%)
Feb 21, 2024
2.519
2.539
2.500
2.529
51,480
+0.03(+1.18%)
Feb 20, 2024
2.509
2.539
2.460
2.500
115,505
-0.04(-1.55%)
Feb 16, 2024
2.509
2.539
2.490
2.539
62,599
+0.05(+1.98%)
Feb 15, 2024
2.431
2.509
2.431
2.490
25,922
+0.01(+0.40%)
Feb 14, 2024
2.490
2.529
2.450
2.480
42,765
-0.03(-1.18%)
Feb 13, 2024
2.529
2.529
2.450
2.509
147,399
+0.00(+0.00%)
Feb 12, 2024
2.559
2.559
2.470
2.509
24,524
-0.03(-1.16%)
Feb 09, 2024
2.559
2.559
2.519
2.539
71,160
+0.00(+0.00%)
Feb 08, 2024
2.529
2.569
2.500
2.539
100,748
-0.01(-0.39%)
Feb 07, 2024
2.519
2.559
2.500
2.549
120,509
+0.01(+0.39%)
Feb 06, 2024
2.608
2.608
2.524
2.539
50,688
-0.04(-1.53%)
Feb 05, 2024
2.549
2.578
2.493
2.578
26,617
+0.05(+1.95%)
Feb 02, 2024
2.529
2.559
2.519
2.529
44,441
-0.04(-1.53%)
Feb 01, 2024
2.588
2.588
2.529
2.569
19,393
-0.01(-0.38%)
Jan 31, 2024
2.578
2.598
2.549
2.578
15,217
-0.01(-0.38%)
Jan 30, 2024
2.559
2.588
2.502
2.588
12,733
+0.06(+2.27%)
Jan 29, 2024
2.521
2.541
2.483
2.531
70,090
+0.03(+1.17%)
Jan 26, 2024
2.443
2.503
2.443
2.502
17,410
+0.05(+1.99%)
Jan 25, 2024
2.443
2.511
2.443
2.453
15,947
-0.02(-0.79%)
Jan 24, 2024
2.472
2.506
2.453
2.472
17,937
-0.01(-0.39%)
Jan 23, 2024
2.521
2.530
2.453
2.482
25,164
-0.05(-1.93%)
Jan 22, 2024
2.599
2.599
2.531
2.531
33,230
-0.07(-2.63%)
Jan 19, 2024
2.541
2.643
2.511
2.599
69,352
+0.05(+1.92%)
Jan 18, 2024
2.560
2.570
2.493
2.550
23,991
+0.00(+0.00%)
Jan 17, 2024
2.531
2.560
2.482
2.550
70,319
+0.04(+1.56%)
Jan 16, 2024
2.492
2.549
2.467
2.511
84,002
+0.03(+1.18%)
Jan 12, 2024
2.453
2.541
2.453
2.482
112,581
+0.03(+1.20%)
Jan 11, 2024
2.521
2.531
2.423
2.453
97,624
-0.05(-1.95%)
Jan 10, 2024
2.521
2.564
2.384
2.502
203,398
-0.03(-1.16%)
Jan 09, 2024
2.560
2.560
2.443
2.531
81,555
-0.02(-0.77%)
Jan 08, 2024
2.570
2.589
2.511
2.550
70,986
+0.01(+0.38%)
Jan 05, 2024
2.365
2.589
2.365
2.541
121,909
+0.15(+6.12%)
Jan 04, 2024
2.472
2.482
2.394
2.394
56,538
-0.08(-3.16%)
Jan 03, 2024
2.482
2.482
2.374
2.472
47,438
+0.01(+0.40%)
Jan 02, 2024
2.374
2.492
2.345
2.462
97,130
+0.09(+3.70%)
Dec 29, 2023
2.384
2.394
2.365
2.374
37,904
+0.00(+0.00%)
Dec 28, 2023
2.306
2.423
2.257
2.374
187,952
+0.10(+4.22%)
Dec 27, 2023
2.230
2.327
2.230
2.278
85,953
+0.04(+1.73%)
Dec 26, 2023
2.181
2.249
2.181
2.239
24,249
+0.04(+1.76%)
Dec 22, 2023
2.210
2.254
2.201
2.201
38,755
+0.02(+0.89%)
Dec 21, 2023
2.201
2.278
2.181
2.181
80,885
-0.06(-2.60%)
Dec 20, 2023
2.181
2.259
2.113
2.239
101,580
+0.09(+4.05%)
Dec 19, 2023
2.152
2.191
2.123
2.152
51,398
-0.03(-1.33%)
Dec 18, 2023
2.191
2.191
2.162
2.181
57,045
+0.02(+0.90%)
Dec 15, 2023
2.133
2.162
2.123
2.162
30,854
+0.03(+1.38%)
Dec 14, 2023
2.123
2.134
2.075
2.133
55,793
-0.00(-0.01%)
Dec 13, 2023
2.143
2.143
2.038
2.133
72,002
+0.07(+3.29%)
Dec 12, 2023
2.055
2.084
2.036
2.065
22,107
+0.00(+0.00%)
Dec 11, 2023
2.094
2.094
2.036
2.065
31,388
-0.01(-0.47%)
Dec 08, 2023
2.104
2.133
2.055
2.075
104,509
-0.06(-2.73%)
Dec 07, 2023
2.104
2.133
2.036
2.133
50,949
+0.06(+2.80%)
Dec 06, 2023
2.055
2.104
2.036
2.075
66,972
+0.00(+0.00%)
Dec 05, 2023
2.065
2.136
2.036
2.075
49,160
+0.01(+0.47%)
Dec 04, 2023
2.065
2.113
2.036
2.065
99,990
-0.02(-0.93%)
Dec 01, 2023
2.162
2.162
2.046
2.084
221,085
-0.08(-3.59%)
Nov 30, 2023
2.065
2.162
2.065
2.162
45,643
+0.09(+4.21%)
Nov 29, 2023
2.104
2.109
2.075
2.075
84,825
-0.00(-0.10%)
Nov 28, 2023
2.096
2.110
2.077
2.077
70,477
-0.05(-2.26%)
Nov 27, 2023
2.163
2.163
2.077
2.125
70,525
-0.03(-1.34%)
Nov 24, 2023
2.125
2.154
2.106
2.154
13,213
+0.06(+2.75%)
Nov 22, 2023
2.134
2.134
2.086
2.096
25,316
-0.01(-0.46%)
Nov 21, 2023
2.115
2.163
2.077
2.106
40,639
+0.02(+0.92%)
Nov 20, 2023
2.106
2.221
2.086
2.086
78,779
-0.05(-2.25%)
Nov 17, 2023
2.163
2.163
2.107
2.134
35,857
-0.04(-1.77%)
Nov 16, 2023
2.154
2.189
2.067
2.173
70,268
-0.02(-0.88%)
Nov 15, 2023
2.231
2.259
2.173
2.192
20,142
-0.01(-0.44%)
Nov 14, 2023
2.202
2.259
2.163
2.202
25,711
+0.06(+2.79%)
Nov 13, 2023
2.202
2.202
2.134
2.142
26,960
-0.04(-1.86%)
Nov 10, 2023
2.183
2.183
2.142
2.183
43,289
+0.05(+2.25%)
Nov 09, 2023
2.125
2.207
2.125
2.134
47,616
-0.04(-1.77%)
Nov 08, 2023
2.250
2.275
2.116
2.173
33,614
-0.06(-2.59%)
Nov 07, 2023
2.317
2.336
2.221
2.231
36,731
-0.09(-3.73%)
Nov 06, 2023
2.269
2.346
2.269
2.317
21,662
+0.03(+1.26%)
Nov 03, 2023
2.250
2.327
2.250
2.288
28,843
+0.03(+1.28%)
Nov 02, 2023
2.240
2.279
2.221
2.259
20,786
+0.08(+3.52%)
Nov 01, 2023
2.173
2.246
2.173
2.183
11,901
-0.02(-0.87%)
Oct 31, 2023
2.231
2.259
2.192
2.202
22,508
+0.01(+0.44%)
Oct 30, 2023
2.173
2.356
2.173
2.192
32,313
+0.05(+2.14%)
Oct 27, 2023
2.242
2.242
2.127
2.146
17,668
-0.07(-3.02%)
Oct 26, 2023
2.194
2.289
2.175
2.213
17,122
+0.02(+0.87%)
Oct 25, 2023
2.156
2.213
2.156
2.194
23,550
+0.04(+1.77%)
Oct 24, 2023
2.261
2.262
2.099
2.156
37,702
-0.04(-1.74%)
Oct 23, 2023
2.289
2.289
2.146
2.194
152,731
-0.08(-3.73%)
Oct 20, 2023
2.251
2.326
2.223
2.279
10,396
-0.00(-0.04%)
Oct 19, 2023
2.356
2.356
2.251
2.280
19,615
+0.00(+0.00%)
Oct 18, 2023
2.337
2.337
2.253
2.280
11,523
-0.05(-2.05%)
Oct 17, 2023
2.299
2.342
2.270
2.327
7,319
+0.01(+0.41%)
Oct 16, 2023
2.308
2.327
2.270
2.318
14,679
+0.06(+2.53%)
Oct 13, 2023
2.203
2.318
2.203
2.261
14,333
+0.02(+0.85%)
Oct 12, 2023
2.280
2.308
2.233
2.242
15,081
-0.04(-1.67%)
Oct 11, 2023
2.337
2.337
2.269
2.280
7,950
-0.06(-2.45%)
Oct 10, 2023
2.261
2.337
2.251
2.337
7,878
+0.08(+3.38%)
Oct 09, 2023
2.270
2.298
2.213
2.261
13,337
+0.01(+0.42%)
Oct 06, 2023
2.261
2.261
2.194
2.251
17,619
+0.04(+1.72%)
Oct 05, 2023
2.337
2.337
2.194
2.213
20,585
-0.07(-2.93%)
Oct 04, 2023
2.385
2.385
2.252
2.280
38,281
-0.10(-4.02%)
Oct 03, 2023
2.261
2.375
2.242
2.375
64,455
+0.03(+1.22%)
Oct 02, 2023
2.337
2.347
2.270
2.347
38,689
+0.04(+1.65%)
Sep 29, 2023
2.318
2.347
2.308
2.308
31,235
-0.02(-0.82%)
Sep 28, 2023
2.318
2.347
2.308
2.327
28,870
-0.00(-0.12%)
Sep 27, 2023
2.368
2.378
2.292
2.330
43,282
+0.00(+0.00%)
Sep 26, 2023
2.302
2.378
2.292
2.330
23,097
+0.03(+1.23%)
Sep 25, 2023
2.340
2.321
2.302
2.302
28,437
-0.08(-3.19%)
Sep 22, 2023
2.311
2.378
2.283
2.378
82,091
+0.08(+3.29%)
Sep 21, 2023
2.368
2.368
2.264
2.302
69,928
-0.07(-2.80%)
Sep 20, 2023
2.387
2.425
2.363
2.368
63,570
-0.04(-1.57%)
Sep 19, 2023
2.349
2.444
2.302
2.406
68,163
+0.07(+2.83%)
Sep 18, 2023
2.387
2.406
2.321
2.340
32,498
-0.02(-0.80%)
Sep 15, 2023
2.245
2.378
2.245
2.359
218,777
+0.09(+4.18%)
Sep 14, 2023
2.264
2.292
2.226
2.264
67,831
+0.07(+3.02%)
Sep 13, 2023
2.179
2.245
2.179
2.198
57,979
+0.02(+0.87%)
Sep 12, 2023
2.141
2.255
2.141
2.179
262,264
-0.01(-0.43%)
Sep 11, 2023
2.141
2.207
2.141
2.188
99,485
+0.06(+2.67%)
Sep 08, 2023
2.141
2.141
2.084
2.131
95,654
+0.02(+0.90%)
Sep 07, 2023
2.074
2.112
2.055
2.112
50,347
+0.02(+0.91%)
Sep 06, 2023
2.141
2.141
2.079
2.093
68,505
-0.03(-1.34%)
Sep 05, 2023
2.245
2.264
2.103
2.122
92,201
-0.11(-5.08%)
Sep 01, 2023
2.311
2.330
2.207
2.235
73,711
-0.11(-4.84%)
Aug 31, 2023
2.254
2.349
2.217
2.349
101,012
+0.09(+3.77%)
Aug 30, 2023
2.207
2.264
2.169
2.264
106,760
+0.08(+3.80%)
Aug 29, 2023
2.115
2.219
2.101
2.181
56,600
+0.08(+4.04%)
Aug 28, 2023
2.106
2.142
2.068
2.096
82,720
+0.02(+0.91%)
Aug 25, 2023
2.115
2.125
2.068
2.078
60,410
-0.05(-2.21%)
Aug 24, 2023
2.115
2.181
2.096
2.125
38,493
+0.01(+0.44%)
Aug 23, 2023
2.172
2.209
2.106
2.115
93,063
-0.07(-3.02%)
Aug 22, 2023
2.209
2.322
2.172
2.181
51,825
-0.02(-0.85%)
Aug 21, 2023
2.190
2.242
2.172
2.200
43,836
+0.01(+0.43%)
Aug 18, 2023
2.181
2.275
2.181
2.190
61,771
-0.04(-1.69%)
Aug 17, 2023
2.209
2.313
2.162
2.228
68,180
-0.05(-2.07%)
Aug 16, 2023
2.341
2.341
2.219
2.275
99,352
-0.03(-1.22%)
Aug 15, 2023
2.331
2.368
2.303
2.303
47,520
-0.08(-3.54%)
Aug 14, 2023
2.463
2.463
2.350
2.388
75,597
-0.08(-3.05%)
Aug 11, 2023
2.435
2.472
2.378
2.463
115,385
-0.02(-0.76%)
Aug 10, 2023
2.482
2.510
2.449
2.482
14,920
+0.02(+0.76%)
Aug 09, 2023
2.454
2.472
2.369
2.463
73,330
+0.04(+1.55%)
Aug 08, 2023
2.435
2.435
2.388
2.425
155,588
-0.07(-2.64%)
Aug 07, 2023
2.425
2.491
2.407
2.491
167,575
+0.10(+4.33%)
Aug 04, 2023
2.331
2.388
2.284
2.388
28,215
+0.08(+3.67%)
Aug 03, 2023
2.331
2.341
2.284
2.303
60,305
-0.04(-1.61%)
Aug 02, 2023
2.444
2.444
2.341
2.341
116,658
-0.10(-4.23%)
Aug 01, 2023
2.491
2.491
2.395
2.444
92,649
-0.03(-1.14%)
Jul 31, 2023
2.491
2.510
2.451
2.472
83,074
+0.01(+0.38%)
Jul 28, 2023
2.407
2.491
2.378
2.463
79,108
+0.05(+2.25%)
Jul 27, 2023
2.474
2.474
2.399
2.409
58,097
-0.05(-1.90%)
Jul 26, 2023
2.483
2.483
2.446
2.455
17,559
-0.02(-0.75%)
Jul 25, 2023
2.483
2.483
2.427
2.474
61,793
+0.02(+0.76%)
Jul 24, 2023
2.427
2.474
2.409
2.455
35,483
+0.04(+1.54%)
Jul 21, 2023
2.437
2.437
2.399
2.418
21,741
-0.01(-0.38%)
Jul 20, 2023
2.465
2.465
2.427
2.427
24,615
-0.04(-1.51%)
Jul 19, 2023
2.474
2.483
2.399
2.465
223,528
-0.02(-0.75%)
Jul 18, 2023
2.325
2.483
2.311
2.483
508,885
+0.16(+6.83%)
Jul 17, 2023
2.287
2.325
2.250
2.325
91,339
+0.03(+1.22%)
Jul 14, 2023
2.269
2.301
2.213
2.297
75,744
+0.05(+2.07%)
Jul 13, 2023
2.194
2.287
2.194
2.250
56,257
+0.06(+2.55%)
Jul 12, 2023
2.250
2.287
2.194
2.194
44,910
-0.05(-2.08%)
Jul 11, 2023
2.203
2.278
2.175
2.241
84,869
+0.05(+2.13%)
Jul 10, 2023
2.231
2.244
2.185
2.194
42,598
-0.03(-1.26%)
Jul 07, 2023
2.175
2.241
2.157
2.222
89,411
+0.06(+2.59%)
Jul 06, 2023
2.166
2.194
2.166
2.166
34,709
-0.01(-0.43%)
Jul 05, 2023
2.185
2.231
2.110
2.175
56,555
-0.01(-0.43%)
Jul 03, 2023
2.147
2.213
2.147
2.185
17,164
+0.02(+0.86%)
Jun 30, 2023
2.166
2.203
2.147
2.166
23,754
+0.03(+1.62%)
Jun 29, 2023
2.178
2.196
2.131
2.131
36,355
-0.02(-0.86%)
Jun 28, 2023
2.131
2.206
2.131
2.150
61,495
-0.01(-0.43%)
Jun 27, 2023
2.159
2.206
2.159
2.159
75,881
+0.00(+0.00%)
Jun 26, 2023
2.168
2.205
2.159
2.159
34,640
-0.02(-0.85%)
Jun 23, 2023
2.178
2.187
2.141
2.178
37,694
+0.01(+0.43%)
Jun 22, 2023
2.206
2.206
2.146
2.168
39,060
-0.03(-1.27%)
Jun 21, 2023
2.224
2.233
2.168
2.196
86,327
-0.02(-0.84%)
Jun 20, 2023
2.261
2.270
2.141
2.215
74,923
+0.01(+0.42%)
Jun 16, 2023
2.280
2.289
2.196
2.206
48,869
-0.06(-2.46%)
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.