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
Bbva Banco Frances S.A.
(NY:
BBAR
)
11.46
-0.05 (-0.43%)
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
11.52
11.77
11.37
11.46
1,040,690
-0.05(-0.43%)
May 16, 2024
11.63
11.68
11.04
11.51
1,038,784
-0.12(-1.03%)
May 15, 2024
11.34
11.87
11.26
11.63
1,414,929
+0.39(+3.47%)
May 14, 2024
10.77
11.40
10.70
11.24
864,705
+0.47(+4.36%)
May 13, 2024
11.00
11.06
10.54
10.77
736,562
-0.13(-1.19%)
May 10, 2024
11.33
11.38
10.86
10.90
919,998
-0.25(-2.24%)
May 09, 2024
11.13
11.24
10.73
11.15
791,164
-0.03(-0.27%)
May 08, 2024
11.03
11.67
11.03
11.18
1,674,615
+0.17(+1.54%)
May 07, 2024
11.64
11.64
10.95
11.01
1,781,581
-0.36(-3.17%)
May 06, 2024
10.60
11.42
10.60
11.37
2,051,659
+0.88(+8.39%)
May 03, 2024
9.720
10.54
9.600
10.49
1,649,892
+0.89(+9.27%)
May 02, 2024
9.800
9.890
9.520
9.600
929,183
-0.08(-0.83%)
May 01, 2024
9.560
9.900
9.210
9.680
982,928
+0.12(+1.26%)
Apr 30, 2024
9.410
10.01
9.410
9.560
1,644,509
+0.18(+1.92%)
Apr 29, 2024
9.300
9.470
9.100
9.380
768,558
+0.13(+1.41%)
Apr 26, 2024
9.010
9.255
8.880
9.250
985,493
+0.29(+3.24%)
Apr 25, 2024
8.810
9.135
8.649
8.960
1,532,187
+0.11(+1.24%)
Apr 24, 2024
9.340
9.425
8.787
8.850
1,284,282
-0.55(-5.85%)
Apr 23, 2024
9.400
9.860
9.290
9.400
1,676,229
+0.02(+0.21%)
Apr 22, 2024
8.660
9.480
8.470
9.380
1,818,628
+0.81(+9.45%)
Apr 19, 2024
8.100
8.650
8.070
8.570
1,506,355
+0.50(+6.20%)
Apr 18, 2024
8.090
8.320
7.990
8.070
893,370
+0.04(+0.50%)
Apr 17, 2024
8.260
8.285
7.830
8.030
973,887
-0.16(-1.95%)
Apr 16, 2024
8.000
8.270
7.920
8.190
1,432,889
+0.05(+0.61%)
Apr 15, 2024
8.740
8.840
8.090
8.140
1,202,945
-0.55(-6.33%)
Apr 12, 2024
8.830
8.980
8.610
8.690
822,645
-0.32(-3.55%)
Apr 11, 2024
8.920
9.040
8.728
9.010
719,947
+0.11(+1.24%)
Apr 10, 2024
9.000
9.220
8.730
8.900
1,090,763
-0.28(-3.05%)
Apr 09, 2024
9.300
9.512
8.970
9.180
876,724
-0.01(-0.11%)
Apr 08, 2024
9.390
9.510
9.040
9.190
1,455,278
+0.02(+0.22%)
Apr 05, 2024
8.620
9.190
8.620
9.170
1,260,965
+0.54(+6.26%)
Apr 04, 2024
8.880
8.880
8.630
8.630
842,030
-0.14(-1.60%)
Apr 03, 2024
8.080
8.841
8.080
8.770
1,160,598
+0.69(+8.54%)
Apr 02, 2024
8.370
8.420
8.020
8.080
666,053
-0.35(-4.15%)
Apr 01, 2024
8.480
8.600
8.350
8.430
469,827
-0.05(-0.59%)
Mar 28, 2024
8.500
8.450
8.440
8.480
949,357
-0.02(-0.24%)
Mar 27, 2024
8.370
8.510
8.210
8.500
616,770
+0.18(+2.16%)
Mar 26, 2024
8.610
8.670
8.190
8.320
877,632
-0.15(-1.77%)
Mar 25, 2024
8.550
8.940
8.380
8.470
1,412,021
+0.00(+0.00%)
Mar 22, 2024
8.450
8.595
8.226
8.470
1,295,591
+0.14(+1.68%)
Mar 21, 2024
8.300
8.510
7.940
8.330
1,489,509
+0.14(+1.71%)
Mar 20, 2024
7.930
8.290
7.830
8.190
1,273,357
+0.26(+3.28%)
Mar 19, 2024
8.050
8.215
7.760
7.930
1,021,742
-0.12(-1.49%)
Mar 18, 2024
7.840
8.050
7.690
8.050
810,297
+0.21(+2.68%)
Mar 15, 2024
7.470
7.865
7.420
7.840
839,573
+0.27(+3.57%)
Mar 14, 2024
7.970
7.970
7.469
7.570
1,207,699
-0.26(-3.32%)
Mar 13, 2024
7.260
7.860
7.260
7.830
1,210,258
+0.52(+7.11%)
Mar 12, 2024
7.060
7.475
6.980
7.310
1,582,634
+0.31(+4.43%)
Mar 11, 2024
7.370
7.490
6.830
7.000
1,378,479
-0.37(-5.02%)
Mar 08, 2024
7.460
7.540
7.150
7.370
1,200,648
-0.18(-2.38%)
Mar 07, 2024
7.330
7.700
7.260
7.550
2,397,574
+0.30(+4.14%)
Mar 06, 2024
6.670
7.380
6.580
7.250
3,688,720
+0.84(+13.10%)
Mar 05, 2024
6.510
6.970
6.350
6.410
1,020,548
-0.13(-1.99%)
Mar 04, 2024
6.710
6.910
6.510
6.540
1,028,245
+0.18(+2.83%)
Mar 01, 2024
6.420
6.460
6.190
6.360
540,527
+0.02(+0.32%)
Feb 29, 2024
6.250
6.530
6.180
6.340
945,210
+0.21(+3.43%)
Feb 28, 2024
6.060
6.230
6.040
6.130
434,496
+0.01(+0.16%)
Feb 27, 2024
6.330
6.530
6.100
6.120
897,363
-0.21(-3.32%)
Feb 26, 2024
6.270
6.510
6.190
6.330
722,771
+0.14(+2.26%)
Feb 23, 2024
6.080
6.300
5.970
6.190
891,627
+0.15(+2.48%)
Feb 22, 2024
5.800
6.240
5.790
6.040
936,040
+0.32(+5.59%)
Feb 21, 2024
5.740
5.830
5.650
5.720
491,082
-0.10(-1.72%)
Feb 20, 2024
5.690
6.010
5.690
5.820
618,574
+0.07(+1.22%)
Feb 16, 2024
5.620
5.820
5.620
5.750
810,036
+0.09(+1.59%)
Feb 15, 2024
5.540
5.695
5.485
5.660
688,221
+0.15(+2.72%)
Feb 14, 2024
5.350
5.600
5.350
5.510
656,951
+0.16(+2.99%)
Feb 13, 2024
5.340
5.405
5.235
5.350
406,922
-0.02(-0.37%)
Feb 12, 2024
5.360
5.470
5.305
5.370
541,084
-0.02(-0.37%)
Feb 09, 2024
5.010
5.430
5.010
5.390
1,184,237
+0.34(+6.73%)
Feb 08, 2024
5.260
5.320
5.040
5.050
831,994
-0.25(-4.72%)
Feb 07, 2024
5.410
5.520
5.190
5.300
1,230,356
-0.43(-7.50%)
Feb 06, 2024
5.700
5.910
5.700
5.730
791,414
+0.02(+0.35%)
Feb 05, 2024
6.070
6.225
5.665
5.710
874,513
-0.39(-6.39%)
Feb 02, 2024
5.950
6.150
5.920
6.100
916,312
+0.05(+0.83%)
Feb 01, 2024
6.030
6.180
5.940
6.050
943,569
+0.02(+0.33%)
Jan 31, 2024
6.000
6.310
5.955
6.030
1,292,856
+0.03(+0.50%)
Jan 30, 2024
6.040
6.265
5.970
6.000
1,411,077
-0.10(-1.64%)
Jan 29, 2024
6.240
6.320
5.925
6.100
1,468,855
-0.24(-3.79%)
Jan 26, 2024
6.160
6.365
6.008
6.340
1,071,061
+0.27(+4.45%)
Jan 25, 2024
5.690
6.152
5.670
6.070
1,362,554
+0.43(+7.62%)
Jan 24, 2024
5.630
5.790
5.595
5.640
1,042,863
+0.09(+1.62%)
Jan 23, 2024
5.520
5.650
5.430
5.550
717,618
-0.03(-0.54%)
Jan 22, 2024
5.240
5.620
5.240
5.580
1,362,057
+0.34(+6.49%)
Jan 19, 2024
5.030
5.245
4.970
5.240
667,644
+0.23(+4.59%)
Jan 18, 2024
4.910
5.040
4.818
5.010
567,828
+0.07(+1.42%)
Jan 17, 2024
4.650
4.955
4.635
4.940
882,291
+0.23(+4.88%)
Jan 16, 2024
4.770
4.775
4.650
4.710
621,204
-0.14(-2.89%)
Jan 12, 2024
4.850
4.925
4.790
4.850
416,434
+0.05(+1.04%)
Jan 11, 2024
4.870
4.910
4.760
4.800
570,518
-0.03(-0.62%)
Jan 10, 2024
4.750
4.865
4.635
4.830
708,761
+0.13(+2.77%)
Jan 09, 2024
4.940
5.038
4.690
4.700
899,466
-0.34(-6.75%)
Jan 08, 2024
4.940
5.050
4.855
5.040
685,393
+0.11(+2.23%)
Jan 05, 2024
4.940
5.030
4.870
4.930
568,695
-0.02(-0.40%)
Jan 04, 2024
5.160
5.210
4.950
4.950
914,569
-0.21(-4.07%)
Jan 03, 2024
5.250
5.375
5.140
5.160
606,759
-0.09(-1.71%)
Jan 02, 2024
5.390
5.510
5.210
5.250
617,135
-0.19(-3.49%)
Dec 29, 2023
5.470
5.580
5.430
5.440
327,996
-0.06(-1.09%)
Dec 28, 2023
5.650
5.650
5.460
5.500
746,810
-0.19(-3.34%)
Dec 27, 2023
5.660
5.810
5.635
5.690
866,066
+0.03(+0.53%)
Dec 26, 2023
5.770
5.900
5.605
5.660
918,969
-0.08(-1.39%)
Dec 22, 2023
5.570
5.870
5.400
5.740
1,086,047
+0.18(+3.24%)
Dec 21, 2023
5.530
5.950
5.360
5.560
2,350,256
+0.21(+3.93%)
Dec 20, 2023
5.060
5.585
5.050
5.350
1,467,498
+0.25(+4.90%)
Dec 19, 2023
5.290
5.310
5.040
5.100
974,365
-0.20(-3.77%)
Dec 18, 2023
5.200
5.345
5.145
5.300
917,372
+0.08(+1.53%)
Dec 15, 2023
5.410
5.420
5.170
5.220
1,131,721
-0.21(-3.87%)
Dec 14, 2023
5.690
5.780
5.355
5.430
1,208,544
-0.10(-1.81%)
Dec 13, 2023
5.200
5.530
4.960
5.530
1,325,043
+0.29(+5.53%)
Dec 12, 2023
5.420
5.470
5.120
5.240
1,085,929
-0.13(-2.42%)
Dec 11, 2023
5.300
5.480
5.179
5.370
877,140
+0.03(+0.56%)
Dec 08, 2023
5.250
5.350
5.065
5.340
873,280
+0.10(+1.91%)
Dec 07, 2023
5.330
5.458
5.155
5.240
887,742
-0.07(-1.32%)
Dec 06, 2023
5.480
5.520
5.210
5.310
1,072,712
-0.16(-2.93%)
Dec 05, 2023
5.360
5.600
5.310
5.470
918,088
+0.13(+2.43%)
Dec 04, 2023
5.530
5.530
5.230
5.340
735,064
-0.14(-2.55%)
Dec 01, 2023
5.600
5.600
5.390
5.480
906,437
-0.11(-1.97%)
Nov 30, 2023
5.710
5.710
5.475
5.590
832,902
-0.02(-0.36%)
Nov 29, 2023
5.350
5.720
5.160
5.610
1,639,701
+0.30(+5.65%)
Nov 28, 2023
5.790
5.840
5.230
5.310
2,265,802
-0.35(-6.18%)
Nov 27, 2023
5.600
5.925
5.260
5.660
3,879,070
+0.42(+8.02%)
Nov 24, 2023
4.550
5.250
4.460
5.240
1,749,639
+0.87(+19.91%)
Nov 22, 2023
5.180
5.200
4.245
4.370
2,520,071
-0.63(-12.60%)
Nov 21, 2023
5.240
5.240
4.905
5.000
1,064,629
-0.23(-4.40%)
Nov 20, 2023
5.220
5.470
4.960
5.230
3,449,483
+0.82(+18.59%)
Nov 17, 2023
4.280
4.455
4.260
4.410
790,963
+0.16(+3.76%)
Nov 16, 2023
4.240
4.289
4.150
4.250
498,728
+0.02(+0.47%)
Nov 15, 2023
4.310
4.360
4.221
4.230
368,505
-0.06(-1.40%)
Nov 14, 2023
4.270
4.315
4.200
4.290
327,900
+0.11(+2.63%)
Nov 13, 2023
4.220
4.255
4.120
4.180
300,535
-0.03(-0.71%)
Nov 10, 2023
4.180
4.310
4.180
4.210
312,146
+0.04(+0.96%)
Nov 09, 2023
4.130
4.290
4.090
4.170
380,730
+0.06(+1.46%)
Nov 08, 2023
4.380
4.380
4.090
4.110
458,094
-0.18(-4.20%)
Nov 07, 2023
4.310
4.435
4.220
4.290
466,067
-0.01(-0.23%)
Nov 06, 2023
4.350
4.370
4.250
4.300
213,585
-0.08(-1.83%)
Nov 03, 2023
4.330
4.460
4.320
4.380
578,188
+0.07(+1.62%)
Nov 02, 2023
4.250
4.360
4.220
4.310
602,975
+0.09(+2.13%)
Nov 01, 2023
3.920
4.260
3.910
4.220
616,512
+0.30(+7.65%)
Oct 31, 2023
3.870
3.970
3.860
3.920
436,945
+0.02(+0.51%)
Oct 30, 2023
4.190
4.226
3.870
3.900
953,278
-0.25(-6.02%)
Oct 27, 2023
4.240
4.290
4.120
4.150
467,013
-0.08(-1.89%)
Oct 26, 2023
4.100
4.240
4.070
4.230
655,961
+0.12(+2.92%)
Oct 25, 2023
3.800
4.209
3.800
4.110
888,142
+0.26(+6.75%)
Oct 24, 2023
4.090
4.100
3.850
3.850
528,177
-0.15(-3.75%)
Oct 23, 2023
3.930
4.110
3.780
4.000
1,159,196
+0.01(+0.25%)
Oct 20, 2023
4.100
4.135
3.925
3.990
621,291
-0.11(-2.68%)
Oct 19, 2023
4.180
4.260
4.060
4.100
549,287
-0.13(-3.07%)
Oct 18, 2023
4.290
4.360
4.125
4.230
688,005
-0.08(-1.86%)
Oct 17, 2023
4.150
4.320
4.150
4.310
612,204
+0.12(+2.86%)
Oct 16, 2023
4.130
4.220
4.100
4.190
186,053
+0.09(+2.20%)
Oct 13, 2023
4.270
4.340
4.085
4.100
273,452
-0.14(-3.30%)
Oct 12, 2023
4.290
4.390
4.160
4.240
862,535
-0.02(-0.47%)
Oct 11, 2023
4.180
4.285
4.180
4.260
353,668
+0.11(+2.65%)
Oct 10, 2023
4.280
4.290
4.090
4.150
651,915
-0.09(-2.12%)
Oct 09, 2023
4.240
4.330
4.200
4.240
333,980
-0.04(-0.93%)
Oct 06, 2023
4.190
4.410
4.150
4.280
688,090
+0.05(+1.18%)
Oct 05, 2023
4.070
4.255
4.070
4.230
582,113
+0.15(+3.68%)
Oct 04, 2023
4.010
4.090
3.940
4.080
884,300
+0.06(+1.49%)
Oct 03, 2023
4.090
4.178
3.975
4.020
1,252,730
-0.12(-2.90%)
Oct 02, 2023
4.140
4.220
4.080
4.140
766,036
-0.01(-0.24%)
Sep 29, 2023
4.410
4.490
4.130
4.150
568,948
-0.27(-6.11%)
Sep 28, 2023
4.390
4.500
4.330
4.420
274,560
+0.02(+0.45%)
Sep 27, 2023
4.470
4.541
4.400
4.400
570,814
-0.04(-0.90%)
Sep 26, 2023
4.530
4.605
4.390
4.440
784,869
-0.12(-2.63%)
Sep 25, 2023
4.710
4.630
4.535
4.560
543,305
-0.16(-3.39%)
Sep 22, 2023
4.860
4.930
4.720
4.720
378,026
-0.12(-2.48%)
Sep 21, 2023
4.850
4.920
4.715
4.840
565,932
-0.07(-1.43%)
Sep 20, 2023
5.100
5.170
4.890
4.910
447,529
-0.14(-2.77%)
Sep 19, 2023
5.200
5.240
5.040
5.050
393,360
-0.15(-2.88%)
Sep 18, 2023
5.090
5.240
4.990
5.200
442,799
+0.14(+2.77%)
Sep 15, 2023
5.110
5.150
4.960
5.060
585,355
-0.05(-0.98%)
Sep 14, 2023
5.040
5.152
4.997
5.110
463,034
+0.12(+2.40%)
Sep 13, 2023
5.020
5.125
4.930
4.990
447,843
-0.03(-0.60%)
Sep 12, 2023
4.800
5.080
4.745
5.020
657,924
+0.13(+2.66%)
Sep 11, 2023
4.970
5.080
4.810
4.890
693,171
-0.03(-0.61%)
Sep 08, 2023
5.260
5.440
4.844
4.920
968,461
-0.38(-7.17%)
Sep 07, 2023
5.290
5.390
5.231
5.300
501,027
-0.04(-0.75%)
Sep 06, 2023
5.310
5.510
5.253
5.340
584,183
+0.01(+0.19%)
Sep 05, 2023
5.440
5.545
5.309
5.330
525,455
-0.16(-2.91%)
Sep 01, 2023
5.720
5.785
5.470
5.490
579,562
-0.23(-4.02%)
Aug 31, 2023
5.780
5.780
5.518
5.720
685,721
-0.03(-0.52%)
Aug 30, 2023
5.970
6.090
5.705
5.750
603,963
-0.22(-3.69%)
Aug 29, 2023
5.840
6.140
5.820
5.970
876,742
+0.14(+2.40%)
Aug 28, 2023
5.440
5.860
5.380
5.830
772,678
+0.39(+7.17%)
Aug 25, 2023
5.110
5.460
5.050
5.440
681,523
+0.37(+7.30%)
Aug 24, 2023
5.090
5.340
4.990
5.070
583,829
-0.11(-2.12%)
Aug 23, 2023
5.080
5.259
4.960
5.180
676,321
+0.17(+3.39%)
Aug 22, 2023
4.910
5.070
4.870
5.010
614,993
+0.13(+2.66%)
Aug 21, 2023
4.870
4.980
4.800
4.880
259,807
-0.05(-1.01%)
Aug 18, 2023
4.880
5.120
4.830
4.930
443,950
+0.00(+0.00%)
Aug 17, 2023
5.230
5.300
4.920
4.930
557,899
-0.26(-5.01%)
Aug 16, 2023
5.170
5.390
5.060
5.190
683,816
+0.01(+0.19%)
Aug 15, 2023
5.220
5.470
5.120
5.180
776,772
-0.14(-2.63%)
Aug 14, 2023
5.200
5.570
4.480
5.320
1,261,749
-0.07(-1.30%)
Aug 11, 2023
5.390
5.530
5.270
5.390
709,746
-0.04(-0.74%)
Aug 10, 2023
5.390
5.560
5.330
5.430
592,653
+0.10(+1.88%)
Aug 09, 2023
5.400
5.510
5.295
5.330
640,026
-0.10(-1.84%)
Aug 08, 2023
5.150
5.540
5.090
5.430
638,823
+0.21(+4.02%)
Aug 07, 2023
5.270
5.300
5.170
5.220
331,579
-0.05(-0.95%)
Aug 04, 2023
5.140
5.370
5.120
5.270
307,256
+0.14(+2.73%)
Aug 03, 2023
5.200
5.270
5.100
5.130
336,473
-0.11(-2.10%)
Aug 02, 2023
5.430
5.485
5.220
5.240
426,458
-0.25(-4.55%)
Aug 01, 2023
5.620
5.700
5.410
5.490
332,413
-0.17(-3.00%)
Jul 31, 2023
5.700
5.745
5.600
5.660
201,966
-0.02(-0.35%)
Jul 28, 2023
5.710
5.795
5.600
5.680
458,501
+0.15(+2.71%)
Jul 27, 2023
6.020
6.055
5.490
5.530
1,223,913
-0.50(-8.29%)
Jul 26, 2023
5.900
6.071
5.890
6.030
468,357
+0.13(+2.20%)
Jul 25, 2023
5.950
6.000
5.730
5.900
719,411
-0.02(-0.34%)
Jul 24, 2023
6.100
6.290
5.890
5.920
865,866
-0.11(-1.82%)
Jul 21, 2023
5.830
6.130
5.767
6.030
794,110
+0.14(+2.38%)
Jul 20, 2023
5.790
5.910
5.680
5.890
413,034
+0.15(+2.61%)
Jul 19, 2023
6.070
6.070
5.680
5.740
666,980
-0.23(-3.85%)
Jul 18, 2023
6.010
6.141
5.940
5.970
450,834
-0.04(-0.67%)
Jul 17, 2023
5.590
6.060
5.590
6.010
750,458
+0.40(+7.13%)
Jul 14, 2023
6.030
6.030
5.580
5.610
679,182
-0.39(-6.50%)
Jul 13, 2023
5.920
6.120
5.905
6.000
1,096,620
+0.11(+1.87%)
Jul 12, 2023
5.890
5.990
5.746
5.890
433,861
+0.06(+1.03%)
Jul 11, 2023
5.830
5.855
5.660
5.830
428,587
+0.01(+0.17%)
Jul 10, 2023
5.900
5.905
5.750
5.820
419,879
-0.10(-1.69%)
Jul 07, 2023
5.670
5.930
5.670
5.920
1,038,556
+0.27(+4.78%)
Jul 06, 2023
6.110
6.110
5.622
5.650
837,530
-0.53(-8.58%)
Jul 05, 2023
6.170
6.225
5.947
6.180
873,787
-0.01(-0.16%)
Jul 03, 2023
6.170
6.360
6.130
6.190
371,003
+0.06(+0.98%)
Jun 30, 2023
6.230
6.305
6.115
6.130
468,146
-0.06(-0.97%)
Jun 29, 2023
6.090
6.270
5.995
6.190
758,438
+0.05(+0.81%)
Jun 28, 2023
6.060
6.455
6.010
6.140
788,098
+0.04(+0.66%)
Jun 27, 2023
6.330
6.345
5.930
6.100
1,203,341
-0.21(-3.33%)
Jun 26, 2023
6.250
6.600
6.150
6.310
1,065,167
+0.21(+3.44%)
Jun 23, 2023
5.980
6.220
5.860
6.100
869,606
+0.12(+2.01%)
Jun 22, 2023
6.290
6.290
5.923
5.980
706,270
-0.29(-4.63%)
Jun 21, 2023
6.130
6.390
6.115
6.270
1,287,286
+0.15(+2.45%)
Jun 20, 2023
5.960
6.150
5.840
6.120
821,667
+0.23(+3.90%)
Jun 16, 2023
5.570
5.895
5.455
5.890
1,148,121
+0.32(+5.75%)
Jun 15, 2023
5.570
5.800
5.495
5.570
849,341
+0.07(+1.27%)
Jun 14, 2023
5.430
5.595
5.360
5.500
675,094
+0.10(+1.85%)
Jun 13, 2023
5.280
5.440
5.280
5.400
501,718
+0.06(+1.12%)
Jun 12, 2023
5.330
5.460
5.285
5.340
570,338
-0.04(-0.74%)
Jun 09, 2023
5.270
5.450
5.260
5.380
740,995
+0.14(+2.67%)
Jun 08, 2023
5.450
5.500
5.240
5.240
968,158
-0.20(-3.68%)
Jun 07, 2023
5.280
5.540
5.200
5.440
1,127,689
+0.20(+3.82%)
Jun 06, 2023
4.680
5.265
4.680
5.240
1,063,211
+0.57(+12.21%)
Jun 05, 2023
4.510
4.680
4.430
4.670
458,946
+0.16(+3.55%)
Jun 02, 2023
4.610
4.662
4.490
4.510
504,462
-0.03(-0.66%)
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.