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
)
4.680
-0.060 (-1.27%)
Streaming Delayed Price
Updated: 12:34 PM 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 30, 2005
1.230
1.230
1.178
1.186
163,235
-0.00(-0.14%)
Dec 29, 2005
1.172
1.213
1.138
1.188
659,989
+0.04(+3.10%)
Dec 28, 2005
1.174
1.174
1.144
1.152
321,774
-0.02(-1.53%)
Dec 27, 2005
1.192
1.192
1.167
1.170
589,527
-0.07(-5.31%)
Dec 23, 2005
1.187
1.242
1.187
1.236
137,399
+0.04(+3.50%)
Dec 22, 2005
1.213
1.213
1.183
1.194
209,035
-0.02(-1.68%)
Dec 21, 2005
1.206
1.222
1.195
1.214
143,271
+0.01(+0.99%)
Dec 20, 2005
1.190
1.212
1.184
1.202
576,610
+0.02(+1.51%)
Dec 19, 2005
1.191
1.191
1.176
1.184
205,512
-0.02(-1.56%)
Dec 16, 2005
1.213
1.213
1.197
1.203
286,543
-0.02(-1.46%)
Dec 15, 2005
1.229
1.233
1.200
1.221
142,097
-0.01(-1.10%)
Dec 14, 2005
1.228
1.235
1.211
1.235
544,902
+0.01(+0.42%)
Dec 13, 2005
1.234
1.235
1.229
1.230
661,163
+0.00(+0.21%)
Dec 12, 2005
1.264
1.264
1.224
1.227
260,707
-0.04(-3.29%)
Dec 09, 2005
1.292
1.292
1.265
1.269
241,917
-0.05(-3.56%)
Dec 08, 2005
1.316
1.325
1.299
1.316
737,497
-0.02(-1.28%)
Dec 07, 2005
1.340
1.340
1.294
1.333
1,125,035
-0.03(-1.94%)
Dec 06, 2005
1.369
1.401
1.320
1.359
409,851
-0.01(-1.05%)
Dec 05, 2005
1.400
1.414
1.369
1.374
153,840
-0.03(-2.06%)
Dec 02, 2005
1.377
1.402
1.376
1.402
206,687
+0.07(+5.49%)
Dec 01, 2005
1.361
1.368
1.296
1.329
435,686
-0.03(-2.54%)
Nov 30, 2005
1.384
1.389
1.363
1.364
95,123
-0.01(-0.87%)
Nov 29, 2005
1.354
1.399
1.351
1.376
186,722
+0.02(+1.64%)
Nov 28, 2005
1.364
1.366
1.345
1.354
171,456
+0.00(+0.25%)
Nov 25, 2005
1.304
1.356
1.304
1.351
152,666
+0.05(+4.14%)
Nov 23, 2005
1.270
1.307
1.270
1.297
122,133
+0.03(+2.77%)
Nov 22, 2005
1.277
1.277
1.261
1.262
85,728
-0.03(-2.11%)
Nov 21, 2005
1.274
1.294
1.274
1.289
93,948
+0.03(+2.37%)
Nov 18, 2005
1.263
1.288
1.256
1.259
98,646
-0.01(-0.94%)
Nov 17, 2005
1.252
1.288
1.252
1.271
205,512
+0.01(+0.88%)
Nov 16, 2005
1.238
1.266
1.237
1.260
210,210
+0.03(+2.49%)
Nov 15, 2005
1.248
1.265
1.229
1.230
125,656
-0.02(-1.50%)
Nov 14, 2005
1.251
1.273
1.247
1.248
283,020
-0.03(-2.72%)
Nov 11, 2005
1.288
1.289
1.273
1.283
2,779,706
+0.03(+2.66%)
Nov 10, 2005
1.328
1.333
1.226
1.250
11,933,830
-0.10(-7.09%)
Nov 09, 2005
1.347
1.362
1.340
1.345
183,199
+0.01(+0.77%)
Nov 08, 2005
1.333
1.352
1.333
1.335
89,251
+0.00(+0.06%)
Nov 07, 2005
1.320
1.343
1.320
1.334
95,123
-0.01(-0.51%)
Nov 04, 2005
1.339
1.344
1.308
1.341
139,748
+0.01(+0.51%)
Nov 03, 2005
1.334
1.345
1.333
1.334
935,963
+0.00(+0.00%)
Nov 02, 2005
1.336
1.349
1.333
1.334
198,466
-0.00(-0.13%)
Nov 01, 2005
1.340
1.350
1.328
1.336
787,994
+0.00(+0.19%)
Oct 31, 2005
1.294
1.334
1.294
1.333
155,015
+0.02(+1.82%)
Oct 28, 2005
1.288
1.317
1.288
1.310
118,610
+0.03(+2.19%)
Oct 27, 2005
1.296
1.319
1.271
1.282
135,051
-0.03(-2.65%)
Oct 26, 2005
1.311
1.325
1.298
1.316
286,543
-0.01(-0.52%)
Oct 25, 2005
1.316
1.333
1.299
1.323
582,481
-0.00(-0.32%)
Oct 24, 2005
1.294
1.333
1.281
1.328
490,881
+0.03(+2.30%)
Oct 21, 2005
1.309
1.333
1.288
1.298
389,887
-0.02(-1.17%)
Oct 20, 2005
1.384
1.389
1.302
1.313
329,994
-0.08(-5.98%)
Oct 19, 2005
1.403
1.418
1.379
1.397
179,676
-0.01(-0.97%)
Oct 18, 2005
1.397
1.419
1.397
1.410
1,007,599
+0.01(+0.36%)
Oct 17, 2005
1.426
1.451
1.405
1.405
625,933
-0.00(-0.24%)
Oct 14, 2005
1.408
1.413
1.397
1.408
1,982,317
-0.00(-0.06%)
Oct 13, 2005
1.373
1.414
1.360
1.409
1,102,722
+0.01(+0.91%)
Oct 12, 2005
1.435
1.443
1.391
1.397
56,369
-0.03(-2.09%)
Oct 11, 2005
1.414
1.439
1.379
1.426
567,215
+0.00(+0.12%)
Oct 10, 2005
1.388
1.425
1.388
1.425
310,030
+0.02(+1.76%)
Oct 07, 2005
1.333
1.431
1.329
1.400
326,471
+0.06(+4.45%)
Oct 06, 2005
1.406
1.469
1.310
1.340
894,861
-0.07(-5.24%)
Oct 05, 2005
1.439
1.463
1.412
1.414
253,661
-0.04(-2.58%)
Oct 04, 2005
1.475
1.475
1.452
1.452
187,897
-0.03(-2.01%)
Oct 03, 2005
1.465
1.482
1.449
1.482
334,692
+0.01(+0.93%)
Sep 30, 2005
1.482
1.494
1.448
1.468
441,558
-0.03(-1.77%)
Sep 29, 2005
1.475
1.511
1.473
1.494
81,030
-0.01(-0.79%)
Sep 28, 2005
1.473
1.513
1.473
1.506
112,738
+0.04(+2.49%)
Sep 27, 2005
1.483
1.494
1.469
1.470
221,953
-0.01(-0.52%)
Sep 26, 2005
1.483
1.490
1.453
1.477
83,379
+0.01(+0.58%)
Sep 23, 2005
1.469
1.501
1.453
1.469
217,256
-0.01(-0.52%)
Sep 22, 2005
1.513
1.513
1.462
1.477
304,158
-0.03(-2.09%)
Sep 21, 2005
1.439
1.511
1.439
1.508
824,399
+0.06(+4.24%)
Sep 20, 2005
1.446
1.465
1.435
1.447
241,917
+0.01(+0.95%)
Sep 19, 2005
1.405
1.434
1.405
1.433
173,805
+0.05(+3.82%)
Sep 16, 2005
1.408
1.416
1.370
1.380
1,689,901
-0.03(-2.17%)
Sep 15, 2005
1.422
1.435
1.405
1.411
219,605
-0.00(-0.30%)
Sep 14, 2005
1.409
1.439
1.408
1.415
380,492
+0.01(+0.48%)
Sep 13, 2005
1.428
1.428
1.408
1.408
448,604
-0.01(-0.36%)
Sep 12, 2005
1.435
1.435
1.406
1.414
171,456
+0.00(+0.00%)
Sep 09, 2005
1.391
1.423
1.378
1.414
216,081
+0.01(+0.97%)
Sep 08, 2005
1.391
1.400
1.379
1.400
166,758
-0.00(-0.12%)
Sep 07, 2005
1.405
1.419
1.401
1.402
187,897
+0.03(+1.92%)
Sep 06, 2005
1.400
1.400
1.370
1.375
536,681
-0.02(-1.40%)
Sep 02, 2005
1.382
1.409
1.374
1.395
88,076
-0.01(-0.91%)
Sep 01, 2005
1.394
1.408
1.385
1.408
210,210
+0.02(+1.35%)
Aug 31, 2005
1.351
1.392
1.351
1.389
223,128
+0.02(+1.75%)
Aug 30, 2005
1.392
1.410
1.352
1.365
523,763
-0.02(-1.41%)
Aug 29, 2005
1.371
1.392
1.359
1.385
238,394
+0.02(+1.63%)
Aug 26, 2005
1.349
1.372
1.349
1.362
265,405
+0.01(+0.38%)
Aug 25, 2005
1.347
1.369
1.330
1.357
250,138
+0.02(+1.21%)
Aug 24, 2005
1.322
1.358
1.322
1.341
237,220
+0.01(+0.51%)
Aug 23, 2005
1.341
1.347
1.320
1.334
853,758
-0.00(-0.06%)
Aug 22, 2005
1.325
1.345
1.308
1.335
271,276
+0.03(+2.08%)
Aug 19, 2005
1.307
1.354
1.282
1.308
3,103,829
+0.00(+0.07%)
Aug 18, 2005
1.328
1.336
1.299
1.307
766,856
-0.02(-1.85%)
Aug 17, 2005
1.295
1.333
1.295
1.332
3,952,890
+0.03(+2.29%)
Aug 16, 2005
1.341
1.342
1.288
1.302
5,107,284
-0.02(-1.23%)
Aug 15, 2005
1.265
1.318
1.260
1.318
2,998,137
+0.07(+5.67%)
Aug 12, 2005
1.272
1.272
1.203
1.247
1,783,850
-0.03(-2.59%)
Aug 11, 2005
1.288
1.313
1.260
1.281
764,507
-0.06(-4.20%)
Aug 10, 2005
1.376
1.384
1.333
1.337
509,671
-0.02(-1.32%)
Aug 09, 2005
1.363
1.371
1.350
1.355
557,820
-0.02(-1.30%)
Aug 08, 2005
1.418
1.418
1.371
1.373
577,784
-0.05(-3.76%)
Aug 05, 2005
1.434
1.439
1.397
1.426
510,845
+0.00(+0.18%)
Aug 04, 2005
1.454
1.454
1.412
1.424
1,567,768
-0.03(-2.22%)
Aug 03, 2005
1.439
1.479
1.437
1.456
854,932
+0.02(+1.18%)
Aug 02, 2005
1.377
1.443
1.377
1.439
735,148
+0.06(+4.64%)
Aug 01, 2005
1.403
1.411
1.371
1.375
1,167,312
-0.02(-1.52%)
Jul 29, 2005
1.414
1.426
1.376
1.397
537,856
-0.02(-1.44%)
Jul 28, 2005
1.405
1.425
1.354
1.417
1,047,527
+0.00(+0.30%)
Jul 27, 2005
1.435
1.448
1.405
1.413
381,666
-0.00(-0.06%)
Jul 26, 2005
1.414
1.448
1.392
1.414
450,953
+0.01(+0.61%)
Jul 25, 2005
1.469
1.469
1.375
1.405
534,333
-0.06(-4.07%)
Jul 22, 2005
1.477
1.493
1.456
1.465
368,748
-0.01(-0.86%)
Jul 21, 2005
1.486
1.518
1.448
1.477
453,302
+0.00(+0.00%)
Jul 20, 2005
1.474
1.499
1.448
1.477
432,163
+0.00(+0.23%)
Jul 19, 2005
1.517
1.517
1.465
1.474
250,138
-0.03(-2.20%)
Jul 18, 2005
1.528
1.533
1.506
1.507
268,928
-0.01(-0.95%)
Jul 15, 2005
1.476
1.533
1.471
1.522
475,615
+0.01(+0.85%)
Jul 14, 2005
1.511
1.516
1.473
1.509
185,548
+0.03(+1.84%)
Jul 13, 2005
1.516
1.516
1.471
1.482
133,876
+0.00(+0.23%)
Jul 12, 2005
1.474
1.511
1.453
1.478
365,225
+0.01(+0.81%)
Jul 11, 2005
1.456
1.470
1.442
1.466
406,328
+0.03(+2.26%)
Jul 08, 2005
1.409
1.439
1.409
1.434
421,594
-0.02(-1.23%)
Jul 07, 2005
1.439
1.462
1.412
1.452
945,358
-0.00(-0.23%)
Jul 06, 2005
1.464
1.477
1.422
1.455
1,075,712
-0.01(-0.99%)
Jul 05, 2005
1.489
1.490
1.448
1.470
371,097
-0.01(-0.35%)
Jul 01, 2005
1.511
1.513
1.448
1.475
728,102
-0.02(-1.31%)
Jun 30, 2005
1.516
1.524
1.476
1.494
400,456
-0.02(-1.52%)
Jun 29, 2005
1.546
1.551
1.517
1.517
385,189
-0.01(-0.50%)
Jun 28, 2005
1.517
1.541
1.507
1.525
379,317
+0.02(+1.19%)
Jun 27, 2005
1.506
1.521
1.488
1.507
577,784
-0.01(-0.84%)
Jun 24, 2005
1.536
1.536
1.499
1.520
328,820
-0.01(-0.45%)
Jun 23, 2005
1.584
1.589
1.527
1.527
588,353
-0.09(-5.53%)
Jun 22, 2005
1.612
1.637
1.603
1.616
2,039,860
+0.01(+0.48%)
Jun 21, 2005
1.640
1.650
1.592
1.609
915,999
-0.01(-0.63%)
Jun 20, 2005
1.620
1.641
1.606
1.619
267,753
+0.02(+1.23%)
Jun 17, 2005
1.651
1.655
1.599
1.599
571,912
-0.02(-1.16%)
Jun 16, 2005
1.546
1.621
1.546
1.618
1,467,948
+0.08(+4.97%)
Jun 15, 2005
1.533
1.541
1.522
1.541
2,699,850
+0.02(+1.29%)
Jun 14, 2005
1.490
1.525
1.486
1.522
717,533
+0.04(+2.82%)
Jun 13, 2005
1.470
1.483
1.459
1.480
861,979
+0.01(+0.75%)
Jun 10, 2005
1.483
1.495
1.463
1.469
399,281
-0.03(-1.88%)
Jun 09, 2005
1.516
1.516
1.480
1.497
1,245,994
-0.02(-1.24%)
Jun 08, 2005
1.500
1.540
1.488
1.516
1,204,891
+0.03(+1.89%)
Jun 07, 2005
1.492
1.500
1.477
1.488
940,661
+0.01(+0.98%)
Jun 06, 2005
1.482
1.487
1.455
1.473
536,681
-0.01(-0.58%)
Jun 03, 2005
1.489
1.511
1.473
1.482
308,856
+0.01(+0.64%)
Jun 02, 2005
1.482
1.509
1.472
1.472
613,015
-0.01(-0.35%)
Jun 01, 2005
1.452
1.477
1.452
1.477
601,271
+0.01(+0.99%)
May 31, 2005
1.460
1.481
1.448
1.463
576,610
+0.01(+1.00%)
May 27, 2005
1.456
1.474
1.448
1.448
96,297
-0.01(-0.53%)
May 26, 2005
1.458
1.479
1.456
1.456
69,287
+0.00(+0.12%)
May 25, 2005
1.460
1.462
1.448
1.454
487,358
+0.00(+0.23%)
May 24, 2005
1.450
1.469
1.448
1.451
212,558
-0.01(-0.93%)
May 23, 2005
1.426
1.465
1.405
1.465
1,783,850
+0.02(+1.18%)
May 20, 2005
1.454
1.454
1.414
1.448
644,722
-0.01(-0.47%)
May 19, 2005
1.454
1.465
1.432
1.454
2,070,393
-0.00(-0.29%)
May 18, 2005
1.460
1.482
1.435
1.459
348,784
+0.01(+0.59%)
May 17, 2005
1.439
1.477
1.422
1.450
979,414
-0.01(-0.41%)
May 16, 2005
1.405
1.469
1.405
1.456
490,881
+0.05(+3.64%)
May 13, 2005
1.490
1.495
1.362
1.405
349,958
-0.09(-6.25%)
May 12, 2005
1.550
1.550
1.480
1.499
233,697
-0.05(-3.30%)
May 11, 2005
1.507
1.550
1.484
1.550
1,164,963
+0.08(+5.20%)
May 10, 2005
1.533
1.546
1.471
1.473
870,199
-0.05(-3.35%)
May 09, 2005
1.524
1.547
1.506
1.524
375,794
+0.01(+0.68%)
May 06, 2005
1.532
1.556
1.499
1.514
320,599
-0.00(-0.11%)
May 05, 2005
1.533
1.596
1.507
1.516
178,502
+0.00(+0.11%)
May 04, 2005
1.533
1.550
1.513
1.514
312,379
-0.00(-0.11%)
May 03, 2005
1.536
1.545
1.469
1.516
919,522
+0.01(+0.34%)
May 02, 2005
1.592
1.618
1.507
1.511
1,062,794
-0.06(-4.06%)
Apr 29, 2005
1.443
1.574
1.443
1.574
2,132,634
+0.13(+8.70%)
Apr 28, 2005
1.456
1.477
1.448
1.448
2,091,532
-0.01(-0.53%)
Apr 27, 2005
1.439
1.460
1.422
1.456
539,030
+0.01(+0.88%)
Apr 26, 2005
1.456
1.457
1.435
1.443
664,686
-0.01(-0.70%)
Apr 25, 2005
1.431
1.455
1.431
1.454
472,092
+0.02(+1.55%)
Apr 22, 2005
1.452
1.452
1.417
1.431
196,117
-0.00(-0.18%)
Apr 21, 2005
1.431
1.456
1.416
1.434
275,974
+0.01(+0.84%)
Apr 20, 2005
1.432
1.434
1.405
1.422
1,283,573
+0.00(+0.18%)
Apr 19, 2005
1.387
1.434
1.387
1.419
1,420,973
+0.04(+2.96%)
Apr 18, 2005
1.368
1.379
1.343
1.379
3,162,547
+0.02(+1.63%)
Apr 15, 2005
1.356
1.372
1.338
1.356
2,238,327
+0.01(+0.63%)
Apr 14, 2005
1.362
1.362
1.345
1.348
2,567,147
-0.01(-1.06%)
Apr 13, 2005
1.362
1.371
1.340
1.362
4,172,495
+0.03(+2.43%)
Apr 12, 2005
1.362
1.392
1.307
1.330
385,189
-0.03(-2.25%)
Apr 11, 2005
1.349
1.384
1.318
1.361
247,789
+0.02(+1.14%)
Apr 08, 2005
1.362
1.362
1.331
1.345
281,846
-0.01(-0.88%)
Apr 07, 2005
1.388
1.388
1.345
1.357
436,861
-0.02(-1.60%)
Apr 06, 2005
1.418
1.418
1.379
1.379
62,240
-0.02(-1.64%)
Apr 05, 2005
1.405
1.426
1.389
1.402
128,005
-0.00(-0.18%)
Apr 04, 2005
1.394
1.439
1.370
1.405
349,958
+0.03(+2.36%)
Apr 01, 2005
1.362
1.397
1.351
1.373
275,974
+0.01(+1.00%)
Mar 31, 2005
1.388
1.397
1.350
1.359
683,476
-0.02(-1.48%)
Mar 30, 2005
1.371
1.397
1.365
1.379
290,066
+0.02(+1.19%)
Mar 29, 2005
1.398
1.405
1.329
1.363
278,322
-0.02(-1.42%)
Mar 28, 2005
1.348
1.389
1.348
1.383
499,102
+0.02(+1.63%)
Mar 24, 2005
1.320
1.384
1.320
1.361
867,850
+0.02(+1.59%)
Mar 23, 2005
1.379
1.379
1.320
1.339
678,779
-0.05(-3.44%)
Mar 22, 2005
1.447
1.447
1.362
1.387
243,092
-0.06(-4.12%)
Mar 21, 2005
1.511
1.511
1.409
1.447
433,338
-0.00(-0.06%)
Mar 18, 2005
1.444
1.463
1.437
1.448
313,553
+0.00(+0.30%)
Mar 17, 2005
1.409
1.460
1.362
1.443
477,963
+0.03(+1.80%)
Mar 16, 2005
1.414
1.432
1.388
1.418
338,215
+0.00(+0.24%)
Mar 15, 2005
1.414
1.435
1.321
1.414
421,594
+0.02(+1.28%)
Mar 14, 2005
1.374
1.431
1.316
1.397
504,974
+0.03(+1.99%)
Mar 11, 2005
1.375
1.395
1.363
1.369
455,651
-0.01(-1.05%)
Mar 10, 2005
1.419
1.431
1.377
1.384
1,140,302
-0.05(-3.62%)
Mar 09, 2005
1.399
1.448
1.390
1.436
860,804
+0.01(+0.96%)
Mar 08, 2005
1.426
1.448
1.418
1.422
958,276
+0.00(+0.30%)
Mar 07, 2005
1.415
1.441
1.405
1.418
354,656
-0.01(-0.95%)
Mar 04, 2005
1.426
1.435
1.419
1.431
1,350,512
+0.00(+0.12%)
Mar 03, 2005
1.477
1.483
1.405
1.430
1,984,665
-0.04(-2.89%)
Mar 02, 2005
1.431
1.473
1.413
1.472
1,197,845
+0.04(+3.04%)
Mar 01, 2005
1.401
1.431
1.392
1.429
786,820
+0.01(+0.48%)
Feb 28, 2005
1.456
1.476
1.362
1.422
1,160,266
-0.05(-3.36%)
Feb 25, 2005
1.499
1.502
1.471
1.471
915,999
-0.02(-1.26%)
Feb 24, 2005
1.528
1.550
1.481
1.490
1,227,204
-0.07(-4.37%)
Feb 23, 2005
1.588
1.588
1.556
1.558
1,025,214
-0.02(-0.97%)
Feb 22, 2005
1.586
1.626
1.554
1.574
366,399
-0.03(-2.12%)
Feb 18, 2005
1.608
1.625
1.592
1.608
483,835
-0.00(-0.26%)
Feb 17, 2005
1.600
1.628
1.567
1.612
1,024,040
+0.01(+0.74%)
Feb 16, 2005
1.588
1.625
1.580
1.600
860,804
+0.03(+2.06%)
Feb 15, 2005
1.592
1.599
1.554
1.568
859,630
-0.00(-0.11%)
Feb 14, 2005
1.496
1.576
1.465
1.569
1,620,614
+0.09(+6.04%)
Feb 11, 2005
1.511
1.511
1.439
1.480
748,066
-0.25(-14.30%)
Feb 10, 2005
1.707
1.754
1.707
1.727
441,558
+0.02(+1.35%)
Feb 09, 2005
1.733
1.733
1.682
1.704
183,199
-0.02(-1.19%)
Feb 08, 2005
1.693
1.724
1.692
1.724
196,117
+0.04(+2.38%)
Feb 07, 2005
1.705
1.737
1.626
1.684
1,048,702
-0.03(-1.83%)
Feb 04, 2005
1.682
1.787
1.682
1.716
426,292
+0.06(+3.33%)
Feb 03, 2005
1.635
1.678
1.633
1.660
228,999
+0.03(+1.99%)
Feb 02, 2005
1.643
1.652
1.628
1.628
375,794
+0.01(+0.63%)
Feb 01, 2005
1.609
1.655
1.605
1.618
140,923
-0.03(-2.06%)
Jan 31, 2005
1.597
1.660
1.597
1.652
174,979
+0.05(+3.14%)
Jan 28, 2005
1.622
1.643
1.588
1.602
29,358
-0.02(-1.31%)
Jan 27, 2005
1.625
1.632
1.605
1.623
56,369
-0.01(-0.73%)
Jan 26, 2005
1.643
1.643
1.617
1.635
35,230
+0.01(+0.79%)
Jan 25, 2005
1.614
1.648
1.614
1.622
136,225
+0.01(+0.79%)
Jan 24, 2005
1.634
1.635
1.609
1.609
66,938
-0.02(-1.31%)
Jan 21, 2005
1.618
1.635
1.612
1.631
49,323
+0.00(+0.00%)
Jan 20, 2005
1.660
1.660
1.618
1.631
23,487
-0.02(-1.19%)
Jan 19, 2005
1.609
1.654
1.609
1.650
378,143
+0.03(+1.73%)
Jan 18, 2005
1.660
1.660
1.614
1.622
118,610
-0.02(-1.19%)
Jan 14, 2005
1.635
1.655
1.623
1.642
72,810
+0.03(+1.74%)
Jan 13, 2005
1.601
1.649
1.601
1.614
166,758
+0.03(+2.16%)
Jan 12, 2005
1.541
1.595
1.541
1.580
179,676
+0.05(+3.06%)
Jan 11, 2005
1.547
1.566
1.496
1.533
396,933
-0.00(-0.06%)
Jan 10, 2005
1.574
1.611
1.534
1.534
487,358
-0.04(-2.70%)
Jan 07, 2005
1.596
1.606
1.576
1.576
133,876
-0.02(-1.23%)
Jan 06, 2005
1.616
1.645
1.533
1.596
349,958
-0.02(-1.11%)
Jan 05, 2005
1.639
1.658
1.605
1.614
56,369
-0.05(-2.82%)
Jan 04, 2005
1.643
1.666
1.643
1.660
103,343
+0.01(+0.46%)
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.