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
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.650
-0.090 (-1.90%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 23, 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 (%)
Dec 31, 2002
0.5705
0.5731
0.5705
0.5731
15,266
+0.00(+0.45%)
Dec 30, 2002
0.5680
0.5705
0.5637
0.5705
32,882
-0.00(-0.30%)
Dec 27, 2002
0.5688
0.5918
0.5543
0.5722
292,415
+0.01(+1.82%)
Dec 26, 2002
0.5748
0.5790
0.5620
0.5620
263,056
-0.02(-2.94%)
Dec 24, 2002
0.5790
0.5790
0.5790
0.5790
0
+0.00(+0.00%)
Dec 23, 2002
0.5833
0.5833
0.5790
0.5790
4,697
-0.01(-1.59%)
Dec 20, 2002
0.6046
0.6046
0.5876
0.5884
17,615
-0.01(-2.26%)
Dec 19, 2002
0.5995
0.6020
0.5995
0.6020
233,697
+0.00(+0.28%)
Dec 18, 2002
0.6003
0.6046
0.5986
0.6003
274,799
-0.00(-0.70%)
Dec 17, 2002
0.5833
0.6131
0.5833
0.6046
542,553
+0.02(+3.65%)
Dec 16, 2002
0.5663
0.5876
0.5663
0.5833
50,497
+0.03(+5.06%)
Dec 13, 2002
0.5552
0.5552
0.5552
0.5552
10,569
+0.00(+0.00%)
Dec 12, 2002
0.5543
0.5578
0.5543
0.5552
11,743
+0.00(+0.00%)
Dec 11, 2002
0.5450
0.5578
0.5450
0.5552
833,794
+0.00(+0.00%)
Dec 10, 2002
0.5569
0.5595
0.5552
0.5552
90,425
+0.00(+0.62%)
Dec 09, 2002
0.5578
0.5620
0.5518
0.5518
97,471
-0.01(-1.82%)
Dec 06, 2002
0.5646
0.5646
0.5509
0.5620
972,368
-0.00(-0.45%)
Dec 05, 2002
0.5535
0.5654
0.5526
0.5646
108,040
+0.00(+0.30%)
Dec 04, 2002
0.5807
0.5816
0.5629
0.5629
35,230
-0.01(-1.93%)
Dec 03, 2002
0.5790
0.5790
0.5739
0.5739
14,092
-0.01(-2.18%)
Dec 02, 2002
0.5876
0.5876
0.5833
0.5867
99,820
+0.00(+0.44%)
Nov 29, 2002
0.5782
0.5876
0.5782
0.5841
271,276
+0.01(+2.39%)
Nov 27, 2002
0.5807
0.5816
0.5705
0.5705
106,866
-0.00(-0.74%)
Nov 26, 2002
0.5663
0.5876
0.5492
0.5748
147,969
-0.00(-0.59%)
Nov 25, 2002
0.5782
0.5782
0.5782
0.5782
2,348
-0.00(-0.44%)
Nov 22, 2002
0.5807
0.5807
0.5807
0.5807
0
+0.00(+0.00%)
Nov 21, 2002
0.5782
0.5807
0.5782
0.5807
100,994
+0.01(+2.10%)
Nov 20, 2002
0.5705
0.5714
0.5629
0.5688
126,830
+0.00(+0.00%)
Nov 19, 2002
0.5535
0.5688
0.5535
0.5688
176,153
+0.02(+4.38%)
Nov 18, 2002
0.5492
0.5620
0.5450
0.5450
15,266
-0.00(-0.78%)
Nov 15, 2002
0.5492
0.5492
0.5492
0.5492
0
+0.00(+0.00%)
Nov 14, 2002
0.5492
0.5492
0.5492
0.5492
0
+0.00(+0.00%)
Nov 13, 2002
0.5543
0.5543
0.5492
0.5492
7,046
-0.00(-0.77%)
Nov 12, 2002
0.5467
0.5535
0.5433
0.5535
30,533
+0.00(+0.00%)
Nov 11, 2002
0.5543
0.5680
0.5535
0.5535
24,661
+0.00(+0.00%)
Nov 08, 2002
0.5484
0.5535
0.5484
0.5535
10,569
+0.01(+1.88%)
Nov 07, 2002
0.5416
0.5441
0.5416
0.5433
14,092
+0.01(+1.27%)
Nov 06, 2002
0.5322
0.5365
0.5322
0.5365
19,964
+0.00(+0.00%)
Nov 05, 2002
0.5535
0.5535
0.5322
0.5365
22,312
-0.03(-4.55%)
Nov 04, 2002
0.5535
0.5629
0.5535
0.5620
27,010
+0.02(+3.13%)
Nov 01, 2002
0.5450
0.5450
0.5450
0.5450
25,835
+0.00(+0.63%)
Oct 31, 2002
0.5237
0.5416
0.5237
0.5416
30,533
+0.01(+2.58%)
Oct 30, 2002
0.5228
0.5279
0.5228
0.5279
62,240
+0.01(+2.48%)
Oct 29, 2002
0.5152
0.5160
0.5109
0.5152
373,445
+0.00(+0.00%)
Oct 28, 2002
0.5109
0.5152
0.5109
0.5152
178,502
+0.01(+2.20%)
Oct 25, 2002
0.5194
0.5194
0.5024
0.5041
39,928
-0.02(-2.95%)
Oct 24, 2002
0.4811
0.5194
0.4726
0.5194
779,774
+0.06(+11.93%)
Oct 23, 2002
0.4471
0.4641
0.4471
0.4641
31,707
+0.01(+2.83%)
Oct 22, 2002
0.4428
0.4513
0.4428
0.4513
10,569
+0.01(+2.91%)
Oct 21, 2002
0.4556
0.4556
0.4385
0.4385
36,405
-0.01(-2.83%)
Oct 18, 2002
0.4513
0.4513
0.4513
0.4513
0
+0.00(+0.00%)
Oct 17, 2002
0.4496
0.4513
0.4394
0.4513
35,230
+0.01(+1.73%)
Oct 16, 2002
0.4411
0.4436
0.4411
0.4436
4,697
-0.01(-1.33%)
Oct 15, 2002
0.4556
0.4564
0.4258
0.4496
82,205
+0.00(+0.57%)
Oct 14, 2002
0.4598
0.4598
0.4471
0.4471
17,615
-0.02(-4.55%)
Oct 11, 2002
0.4683
0.4683
0.4607
0.4683
12,917
+0.01(+1.85%)
Oct 10, 2002
0.4598
0.4598
0.4598
0.4598
2,348
-0.01(-1.82%)
Oct 09, 2002
0.4683
0.4683
0.4683
0.4683
3,523
-0.01(-1.79%)
Oct 08, 2002
0.4854
0.4854
0.4675
0.4769
93,948
-0.02(-3.61%)
Oct 07, 2002
0.4947
0.4947
0.4947
0.4947
0
+0.00(+0.00%)
Oct 04, 2002
0.4947
0.4947
0.4947
0.4947
1,174
-0.00(-0.85%)
Oct 03, 2002
0.5024
0.5067
0.4990
0.4990
508,497
-0.01(-1.18%)
Oct 02, 2002
0.4905
0.5067
0.4905
0.5050
170,281
+0.02(+3.13%)
Oct 01, 2002
0.4760
0.4896
0.4717
0.4896
28,184
+0.01(+1.95%)
Sep 30, 2002
0.4581
0.4854
0.4471
0.4803
31,237,934
+0.03(+6.42%)
Sep 27, 2002
0.4683
0.4683
0.4513
0.4513
29,358
-0.02(-5.19%)
Sep 26, 2002
0.4981
0.4981
0.4683
0.4760
11,156,405
-0.02(-4.93%)
Sep 25, 2002
0.4854
0.5007
0.4760
0.5007
756,286
+0.02(+5.00%)
Sep 24, 2002
0.4913
0.4913
0.4769
0.4769
277,148
-0.02(-4.27%)
Sep 23, 2002
0.5407
0.5407
0.4981
0.4981
84,553
-0.05(-9.30%)
Sep 20, 2002
0.5441
0.5492
0.5365
0.5492
263,056
+0.01(+2.22%)
Sep 19, 2002
0.5373
0.5373
0.5373
0.5373
3,523
-0.01(-1.56%)
Sep 18, 2002
0.5620
0.5620
0.5458
0.5458
15,266
-0.02(-4.33%)
Sep 17, 2002
0.5705
0.5705
0.5620
0.5705
449,779
+0.00(+0.00%)
Sep 16, 2002
0.5705
0.5705
0.5680
0.5705
70,461
+0.01(+1.21%)
Sep 13, 2002
0.5637
0.5637
0.5637
0.5637
2,348
-0.00(-0.15%)
Sep 12, 2002
0.5620
0.5646
0.5620
0.5646
9,394
+0.01(+1.22%)
Sep 11, 2002
0.5578
0.5578
0.5578
0.5578
1,174
-0.00(-0.76%)
Sep 10, 2002
0.5620
0.5620
0.5620
0.5620
3,523
-0.01(-1.49%)
Sep 09, 2002
0.5705
0.5705
0.5705
0.5705
23,487
+0.01(+1.52%)
Sep 06, 2002
0.5663
0.5663
0.5620
0.5620
11,743
-0.01(-2.22%)
Sep 05, 2002
0.5705
0.5748
0.5705
0.5748
28,184
+0.01(+1.50%)
Sep 04, 2002
0.5663
0.5663
0.5663
0.5663
659,989
+0.00(+0.76%)
Sep 03, 2002
0.5714
0.5714
0.5620
0.5620
21,138
-0.01(-1.64%)
Aug 30, 2002
0.5714
0.5714
0.5714
0.5714
1,174
-0.00(-0.59%)
Aug 29, 2002
0.5748
0.5748
0.5705
0.5748
8,220
-0.00(-0.74%)
Aug 28, 2002
0.5765
0.5790
0.5731
0.5790
212,558
+0.00(+0.44%)
Aug 27, 2002
0.5876
0.5918
0.5705
0.5765
140,923
-0.01(-1.88%)
Aug 26, 2002
0.6174
0.6174
0.5833
0.5876
469,743
+0.05(+9.35%)
Aug 23, 2002
0.5373
0.5373
0.5373
0.5373
8,220
+0.00(+0.00%)
Aug 22, 2002
0.5365
0.5450
0.5322
0.5373
234,871
-0.01(-1.41%)
Aug 21, 2002
0.5365
0.5450
0.5356
0.5450
49,323
+0.01(+2.40%)
Aug 20, 2002
0.5322
0.5322
0.5322
0.5322
0
+0.01(+2.29%)
Aug 16, 2002
0.5067
0.5203
0.5067
0.5203
30,533
+0.01(+1.83%)
Aug 15, 2002
0.5075
0.5109
0.5050
0.5109
25,835
+0.00(+0.00%)
Aug 14, 2002
0.5109
0.5109
0.5109
0.5109
27,010
+0.01(+1.69%)
Aug 13, 2002
0.5484
0.5484
0.4939
0.5024
238,394
-0.05(-9.23%)
Aug 12, 2002
0.5705
0.5705
0.5535
0.5535
58,717
+0.00(+0.00%)
Aug 07, 2002
0.5450
0.5535
0.5450
0.5535
2,763,265
+0.03(+4.84%)
Aug 06, 2002
0.5279
0.5279
0.5279
0.5279
0
+0.00(+0.00%)
Aug 05, 2002
0.5288
0.5288
0.5237
0.5279
99,820
-0.01(-1.74%)
Aug 02, 2002
0.5279
0.5450
0.5237
0.5373
311,204
+0.01(+2.77%)
Aug 01, 2002
0.5135
0.5339
0.5135
0.5228
39,928
+0.02(+3.54%)
Jul 31, 2002
0.5237
0.5237
0.4939
0.5050
381,666
-0.02(-3.58%)
Jul 30, 2002
0.5288
0.5288
0.4769
0.5237
179,676
-0.00(-0.81%)
Jul 29, 2002
0.5663
0.5663
0.5279
0.5279
75,158
-0.03(-6.06%)
Jul 26, 2002
0.5748
0.5748
0.5620
0.5620
42,276
-0.01(-2.37%)
Jul 25, 2002
0.5705
0.5756
0.5705
0.5756
18,789
+0.00(+0.15%)
Jul 24, 2002
0.6046
0.6046
0.5705
0.5748
98,646
-0.05(-7.53%)
Jul 23, 2002
0.6378
0.6378
0.6216
0.6216
9,394
-0.02(-3.18%)
Jul 22, 2002
0.6429
0.6446
0.6421
0.6421
290,066
-0.00(-0.13%)
Jul 19, 2002
0.6472
0.6472
0.6421
0.6429
162,061
+0.00(+0.53%)
Jul 17, 2002
0.6395
0.6395
0.6395
0.6395
15,266
-0.02(-3.10%)
Jul 12, 2002
0.6472
0.6599
0.6472
0.6599
10,569
+0.01(+1.97%)
Jul 11, 2002
0.6403
0.6472
0.6403
0.6472
35,230
+0.00(+0.00%)
Jul 10, 2002
0.6472
0.6472
0.6472
0.6472
3,523
+0.00(+0.00%)
Jul 09, 2002
0.6386
0.6472
0.6386
0.6472
62,240
+0.01(+1.33%)
Jul 08, 2002
0.6386
0.6386
0.6386
0.6386
0
+0.00(+0.00%)
Jul 05, 2002
0.6020
0.6386
0.6020
0.6386
247,789
+0.03(+5.34%)
Jul 04, 2002
0.6131
0.6131
0.6063
0.6063
25,835
+0.00(+0.00%)
Jul 03, 2002
0.6131
0.6131
0.6063
0.6063
25,835
+0.00(+0.28%)
Jul 02, 2002
0.6088
0.6088
0.6046
0.6046
354,656
-0.01(-1.66%)
Jul 01, 2002
0.6174
0.6174
0.6148
0.6148
30,533
-0.00(-0.41%)
Jun 28, 2002
0.6029
0.6174
0.5944
0.6174
38,753
+0.02(+3.87%)
Jun 27, 2002
0.5876
0.5978
0.5876
0.5944
22,312
+0.01(+1.45%)
Jun 26, 2002
0.5850
0.5859
0.5790
0.5859
24,661
-0.01(-1.29%)
Jun 25, 2002
0.5841
0.5935
0.5841
0.5935
869,025
-0.01(-1.41%)
Jun 21, 2002
0.6557
0.6557
0.5961
0.6020
140,923
-0.06(-8.89%)
Jun 20, 2002
0.6838
0.6838
0.6548
0.6608
102,169
-0.03(-4.55%)
Jun 19, 2002
0.6795
0.6923
0.6770
0.6923
45,799
+0.02(+2.91%)
Jun 18, 2002
0.6727
0.6727
0.6727
0.6727
1,174
-0.00(-0.50%)
Jun 17, 2002
0.6744
0.6761
0.6744
0.6761
9,394
-0.00(-0.63%)
Jun 14, 2002
0.6812
0.6897
0.6744
0.6804
109,215
-0.00(-0.13%)
Jun 12, 2002
0.6966
0.6966
0.6727
0.6812
236,046
-0.01(-0.99%)
Jun 11, 2002
0.7068
0.7110
0.6880
0.6880
71,635
-0.01(-1.94%)
Jun 10, 2002
0.6897
0.7017
0.6897
0.7017
35,230
+0.02(+2.74%)
Jun 07, 2002
0.6727
0.6897
0.6642
0.6829
1,074,538
+0.01(+0.88%)
Jun 06, 2002
0.7212
0.7212
0.6727
0.6770
3,147,280
-0.05(-6.47%)
Jun 05, 2002
0.7408
0.7408
0.7195
0.7238
807,958
-0.04(-5.56%)
May 31, 2002
0.7774
0.7774
0.7664
0.7664
50,497
+0.00(+0.00%)
May 28, 2002
0.7834
0.7834
0.7664
0.7664
770,379
-0.02(-2.70%)
May 27, 2002
0.7860
0.7902
0.7860
0.7877
25,835
+0.00(+0.00%)
May 24, 2002
0.7860
0.7902
0.7860
0.7877
25,835
+0.01(+1.09%)
May 23, 2002
0.7664
0.7834
0.7664
0.7791
313,553
+0.01(+1.67%)
May 22, 2002
0.7664
0.7834
0.7647
0.7664
392,235
-0.01(-0.77%)
May 21, 2002
0.7579
0.7766
0.7545
0.7723
465,045
+0.02(+2.60%)
May 20, 2002
0.7493
0.7545
0.7493
0.7528
352,307
-0.00(-0.23%)
May 17, 2002
0.7519
0.7545
0.7493
0.7545
530,810
+0.00(+0.34%)
May 16, 2002
0.7493
0.7579
0.7493
0.7519
470,917
+0.00(+0.34%)
May 15, 2002
0.7425
0.7706
0.7425
0.7493
117,435
+0.00(+0.46%)
May 14, 2002
0.7451
0.7459
0.7451
0.7459
17,615
+0.00(+0.11%)
May 13, 2002
0.7493
0.7570
0.7451
0.7451
126,830
-0.00(-0.57%)
May 10, 2002
0.7195
0.7621
0.7153
0.7493
365,225
+0.04(+5.01%)
May 09, 2002
0.7153
0.7153
0.7136
0.7136
207,861
-0.00(-0.24%)
May 08, 2002
0.7153
0.7153
0.7153
0.7153
132,702
-0.01(-0.94%)
May 07, 2002
0.7340
0.7340
0.7153
0.7221
310,030
-0.01(-1.62%)
May 06, 2002
0.7238
0.7349
0.7238
0.7340
73,984
+0.00(+0.23%)
May 03, 2002
0.7238
0.7323
0.7187
0.7323
453,302
-0.00(-0.35%)
May 02, 2002
0.7238
0.7349
0.7238
0.7349
96,297
+0.00(+0.35%)
May 01, 2002
0.7493
0.7493
0.7238
0.7323
55,194
+0.00(+0.23%)
Apr 30, 2002
0.7255
0.7391
0.7255
0.7306
60,831,764
+0.00(+0.47%)
Apr 29, 2002
0.7408
0.7451
0.7153
0.7272
743,368
-0.01(-1.84%)
Apr 26, 2002
0.7442
0.7442
0.7374
0.7408
165,584
-0.01(-1.25%)
Apr 25, 2002
0.7536
0.7536
0.7502
0.7502
9,394
-0.01(-1.56%)
Apr 24, 2002
0.7664
0.7664
0.7579
0.7621
183,199
-0.00(-0.56%)
Apr 23, 2002
0.7749
0.7749
0.7664
0.7664
1,409,230
-0.01(-1.64%)
Apr 22, 2002
0.7791
0.7791
0.7791
0.7791
2,348
-0.00(-0.54%)
Apr 19, 2002
0.7834
0.7834
0.7834
0.7834
268,928
+0.00(+0.00%)
Apr 18, 2002
0.7877
0.7877
0.7834
0.7834
86,902
+0.00(+0.11%)
Apr 17, 2002
0.7945
0.7945
0.7826
0.7826
103,343
-0.00(-0.43%)
Apr 16, 2002
0.7749
0.7919
0.7749
0.7860
162,061
+0.01(+1.43%)
Apr 15, 2002
0.7749
0.7749
0.7749
0.7749
2,348
-0.01(-1.09%)
Apr 12, 2002
0.7834
0.7834
0.7834
0.7834
0
+0.00(+0.00%)
Apr 11, 2002
0.8090
0.8132
0.7834
0.7834
171,456
-0.02(-2.13%)
Apr 10, 2002
0.7664
0.8004
0.7664
0.8004
152,666
+0.03(+3.30%)
Apr 09, 2002
0.7664
0.7749
0.7664
0.7749
57,543
+0.00(+0.55%)
Apr 08, 2002
0.7834
0.7834
0.7706
0.7706
9,394
-0.01(-1.09%)
Apr 05, 2002
0.7834
0.7834
0.7791
0.7791
3,282,331
-0.01(-0.97%)
Apr 04, 2002
0.7877
0.7877
0.7834
0.7868
15,266
-0.00(-0.11%)
Apr 03, 2002
0.8004
0.8047
0.7877
0.7877
1,302,363
-0.00(-0.54%)
Apr 02, 2002
0.7919
0.7919
0.7919
0.7919
22,312
-0.01(-1.06%)
Apr 01, 2002
0.7962
0.8047
0.7962
0.8004
37,579
+0.01(+1.08%)
Mar 29, 2002
0.7791
0.7919
0.7791
0.7919
24,661
+0.00(+0.00%)
Mar 28, 2002
0.7791
0.7919
0.7791
0.7919
24,661
-0.00(-0.21%)
Mar 27, 2002
0.7706
0.7936
0.7706
0.7936
240,743
+0.01(+1.86%)
Mar 26, 2002
0.7706
0.7791
0.7706
0.7791
32,882
+0.01(+1.10%)
Mar 25, 2002
0.7621
0.7715
0.7621
0.7706
34,056
+0.00(+0.00%)
Mar 22, 2002
0.7749
0.7749
0.7706
0.7706
70,461
-0.01(-1.09%)
Mar 21, 2002
0.7706
0.7791
0.7706
0.7791
7,046
+0.00(+0.55%)
Mar 20, 2002
0.7681
0.7749
0.7681
0.7749
8,220
+0.01(+0.89%)
Mar 19, 2002
0.7579
0.7749
0.7579
0.7681
526,112
+0.01(+1.46%)
Mar 18, 2002
0.7451
0.7570
0.7451
0.7570
61,066
+0.02(+2.18%)
Mar 15, 2002
0.7408
0.7408
0.7408
0.7408
23,487
+0.00(+0.00%)
Mar 14, 2002
0.7408
0.7408
0.7408
0.7408
0
+0.00(+0.00%)
Mar 13, 2002
0.7408
0.7408
0.7408
0.7408
0
+0.00(+0.00%)
Mar 12, 2002
0.7374
0.7408
0.7366
0.7408
353,481
+0.00(+0.46%)
Mar 11, 2002
0.7408
0.7408
0.7374
0.7374
89,251
+0.00(+0.12%)
Mar 08, 2002
0.7366
0.7366
0.7366
0.7366
0
+0.00(+0.00%)
Mar 07, 2002
0.7366
0.7366
0.7366
0.7366
293,589
+0.00(+0.00%)
Mar 06, 2002
0.7366
0.7366
0.7366
0.7366
3,523
-0.00(-0.12%)
Mar 05, 2002
0.7459
0.7459
0.7366
0.7374
906,604
-0.01(-1.59%)
Mar 04, 2002
0.7366
0.7493
0.7366
0.7493
135,051
+0.01(+1.15%)
Mar 01, 2002
0.7408
0.7408
0.7408
0.7408
243,092
+0.00(+0.00%)
Feb 28, 2002
0.7408
0.7408
0.7408
0.7408
44,625
+0.00(+0.58%)
Feb 27, 2002
0.7408
0.7408
0.7366
0.7366
331,169
-0.00(-0.35%)
Feb 26, 2002
0.7408
0.7408
0.7391
0.7391
817,353
+0.01(+0.93%)
Feb 25, 2002
0.7366
0.7493
0.7323
0.7323
96,297
+0.00(+0.00%)
Feb 22, 2002
0.7281
0.7323
0.7238
0.7323
19,964
+0.01(+0.94%)
Feb 21, 2002
0.7408
0.7408
0.7255
0.7255
1,174,358
-0.01(-0.93%)
Feb 20, 2002
0.7281
0.7323
0.7247
0.7323
1,490,260
+0.00(+0.00%)
Feb 19, 2002
0.7281
0.7323
0.7238
0.7323
589,527
+0.01(+1.18%)
Feb 18, 2002
0.7153
0.7238
0.7153
0.7238
422,769
+0.00(+0.00%)
Feb 15, 2002
0.7153
0.7238
0.7153
0.7238
246,615
+0.02(+3.03%)
Feb 14, 2002
0.6948
0.7025
0.6948
0.7025
986,461
+0.01(+1.23%)
Feb 13, 2002
0.6812
0.7025
0.6812
0.6940
789,168
+0.01(+1.24%)
Feb 12, 2002
0.6855
0.6855
0.6855
0.6855
1,174
-0.00(-0.62%)
Feb 11, 2002
0.6897
0.6897
0.6897
0.6897
7,046
+0.01(+1.25%)
Feb 08, 2002
0.7110
0.7110
0.6770
0.6812
112,738
-0.03(-4.76%)
Feb 07, 2002
0.7238
0.7238
0.7153
0.7153
8,220
-0.01(-1.18%)
Feb 06, 2002
0.7238
0.7238
0.7238
0.7238
1,174
+0.00(+0.00%)
Feb 05, 2002
0.7366
0.7366
0.7238
0.7238
23,487
-0.01(-0.82%)
Feb 04, 2002
0.7281
0.7298
0.7281
0.7298
83,379
-0.01(-0.92%)
Feb 01, 2002
0.7238
0.7366
0.7238
0.7366
2,583,588
+0.03(+3.59%)
Jan 31, 2002
0.7025
0.7110
0.7025
0.7110
39,928
+0.02(+2.45%)
Jan 30, 2002
0.6897
0.6940
0.6897
0.6940
28,184
+0.01(+1.24%)
Jan 29, 2002
0.6897
0.6897
0.6812
0.6855
183,199
-0.00(-0.62%)
Jan 28, 2002
0.6940
0.6940
0.6897
0.6897
386,363
+0.00(+0.00%)
Jan 25, 2002
0.6897
0.6897
0.6855
0.6897
49,323
+0.00(+0.62%)
Jan 24, 2002
0.6872
0.6872
0.6855
0.6855
35,230
+0.00(+0.63%)
Jan 23, 2002
0.6812
0.6812
0.6812
0.6812
5,871
-0.01(-0.74%)
Jan 22, 2002
0.6897
0.6897
0.6855
0.6863
16,441
-0.00(-0.49%)
Jan 21, 2002
0.6727
0.6897
0.6727
0.6897
28,184
+0.00(+0.00%)
Jan 18, 2002
0.6727
0.6897
0.6727
0.6897
28,184
+0.02(+2.53%)
Jan 17, 2002
0.6812
0.6812
0.6727
0.6727
22,312
-0.02(-2.47%)
Jan 16, 2002
0.6897
0.6897
0.6897
0.6897
1,174
+0.00(+0.62%)
Jan 15, 2002
0.6574
0.6855
0.6574
0.6855
32,882
+0.02(+3.47%)
Jan 14, 2002
0.6514
0.6625
0.6514
0.6625
14,092
+0.01(+0.91%)
Jan 11, 2002
0.6574
0.6574
0.6565
0.6565
9,394
-0.01(-1.15%)
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.