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
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2013
10.00
10.07
10.00
10.03
2,405,406
+0.05(+0.49%)
Apr 29, 2013
10.08
10.13
9.967
9.986
2,180,250
-0.05(-0.49%)
Apr 26, 2013
10.08
10.15
10.03
10.03
606,080
-0.11(-1.11%)
Apr 25, 2013
10.17
10.21
10.03
10.15
1,417,537
-0.07(-0.66%)
Apr 24, 2013
10.14
10.24
10.07
10.22
533,452
+0.15(+1.53%)
Apr 23, 2013
9.865
10.15
9.835
10.06
886,392
+0.23(+2.30%)
Apr 22, 2013
9.790
9.914
9.779
9.835
1,769,372
-0.17(-1.69%)
Apr 19, 2013
10.03
10.08
9.952
10.00
898,315
+0.03(+0.30%)
Apr 18, 2013
9.828
10.01
9.797
9.974
1,440,629
+0.29(+2.99%)
Apr 17, 2013
9.760
9.794
9.545
9.685
915,735
-0.09(-0.92%)
Apr 16, 2013
9.639
9.797
9.624
9.775
1,038,311
+0.16(+1.68%)
Apr 15, 2013
9.722
9.843
9.590
9.613
1,451,111
-0.24(-2.44%)
Apr 12, 2013
9.843
9.899
9.718
9.854
907,963
+0.01(+0.08%)
Apr 11, 2013
9.873
9.899
9.771
9.846
563,648
-0.02(-0.19%)
Apr 10, 2013
9.703
9.899
9.703
9.865
940,535
+0.19(+1.94%)
Apr 09, 2013
9.560
9.749
9.538
9.677
885,685
+0.22(+2.31%)
Apr 08, 2013
9.508
9.511
9.359
9.459
1,118,251
-0.02(-0.24%)
Apr 05, 2013
9.402
9.504
9.342
9.481
900,425
-0.01(-0.08%)
Apr 04, 2013
9.557
9.560
9.440
9.489
775,020
-0.04(-0.39%)
Apr 03, 2013
9.542
9.594
9.493
9.527
1,114,395
-0.06(-0.59%)
Apr 02, 2013
9.575
9.651
9.489
9.583
1,042,949
+0.06(+0.67%)
Apr 01, 2013
9.549
9.549
9.459
9.519
408,002
-0.03(-0.32%)
Mar 28, 2013
9.466
9.568
9.444
9.549
1,848,533
+0.08(+0.79%)
Mar 27, 2013
9.353
9.493
9.312
9.474
513,096
+0.09(+0.96%)
Mar 26, 2013
9.306
9.432
9.306
9.384
527,841
+0.04(+0.44%)
Mar 25, 2013
9.293
9.414
9.267
9.342
1,043,601
+0.02(+0.24%)
Mar 22, 2013
9.335
9.366
9.267
9.320
861,711
-0.06(-0.60%)
Mar 21, 2013
9.493
9.542
9.353
9.376
2,027,344
-0.13(-1.39%)
Mar 20, 2013
9.528
9.560
9.466
9.508
1,142,236
-0.04(-0.39%)
Mar 19, 2013
9.568
9.602
9.481
9.545
772,974
+0.03(+0.32%)
Mar 18, 2013
9.448
9.549
9.406
9.515
1,013,905
+0.03(+0.36%)
Mar 15, 2013
9.523
9.523
9.417
9.481
593,251
-0.03(-0.32%)
Mar 14, 2013
9.568
9.602
9.489
9.511
428,746
-0.06(-0.59%)
Mar 13, 2013
9.677
9.677
9.523
9.568
1,043,292
-0.02(-0.16%)
Mar 12, 2013
9.369
9.666
9.342
9.583
963,347
+0.17(+1.76%)
Mar 11, 2013
9.606
9.606
9.380
9.417
828,536
-0.15(-1.57%)
Mar 08, 2013
9.606
9.647
9.538
9.568
1,037,764
+0.06(+0.59%)
Mar 07, 2013
9.658
9.658
9.436
9.511
1,389,851
-0.12(-1.25%)
Mar 06, 2013
9.741
9.752
9.579
9.632
1,179,334
-0.08(-0.85%)
Mar 05, 2013
9.752
9.782
9.700
9.715
1,644,116
+0.05(+0.51%)
Mar 04, 2013
9.658
9.692
9.583
9.666
2,085,006
+0.02(+0.19%)
Mar 01, 2013
9.621
9.658
9.579
9.647
1,368,625
-0.13(-1.35%)
Feb 28, 2013
9.760
9.779
9.673
9.779
1,396,253
+0.09(+0.96%)
Feb 27, 2013
9.723
9.738
9.660
9.686
751,159
+0.07(+0.77%)
Feb 26, 2013
9.660
9.708
9.511
9.611
1,280,509
-0.09(-0.88%)
Feb 25, 2013
9.853
9.879
9.693
9.697
1,094,683
-0.19(-1.95%)
Feb 22, 2013
9.857
9.927
9.775
9.890
1,089,039
+0.04(+0.41%)
Feb 21, 2013
9.793
9.931
9.693
9.849
1,756,997
+0.30(+3.15%)
Feb 20, 2013
9.463
9.574
9.459
9.548
1,221,565
+0.20(+2.15%)
Feb 19, 2013
9.322
9.385
9.307
9.348
540,489
+0.05(+0.52%)
Feb 15, 2013
9.344
9.426
9.296
9.300
978,903
-0.14(-1.49%)
Feb 14, 2013
9.314
9.444
9.281
9.441
1,146,416
+0.09(+0.95%)
Feb 13, 2013
9.151
9.366
9.129
9.351
989,434
+0.26(+2.90%)
Feb 12, 2013
9.140
9.140
9.047
9.088
203,300
-0.01(-0.08%)
Feb 11, 2013
9.236
9.270
9.054
9.095
244,489
-0.13(-1.37%)
Feb 08, 2013
9.118
9.296
9.084
9.222
1,048,421
+0.12(+1.35%)
Feb 07, 2013
9.073
9.144
8.962
9.099
706,852
+0.14(+1.53%)
Feb 06, 2013
8.884
9.032
8.813
8.962
1,325,664
+0.04(+0.42%)
Feb 04, 2013
9.028
9.028
8.910
8.924
594,581
-0.16(-1.72%)
Feb 01, 2013
8.865
9.114
8.846
9.080
1,103,768
+0.13(+1.45%)
Jan 31, 2013
9.021
9.106
8.924
8.950
706,814
-0.15(-1.67%)
Jan 30, 2013
8.928
9.151
8.876
9.103
2,227,268
+0.08(+0.91%)
Jan 29, 2013
8.813
9.040
8.776
9.021
1,538,717
+0.33(+3.76%)
Jan 28, 2013
8.579
8.728
8.568
8.694
924,666
+0.14(+1.69%)
Jan 25, 2013
8.419
8.579
8.386
8.549
1,174,298
+0.17(+2.08%)
Jan 24, 2013
8.442
8.460
8.274
8.375
884,365
-0.09(-1.01%)
Jan 23, 2013
8.289
8.486
8.276
8.460
721,548
+0.16(+1.88%)
Jan 22, 2013
8.300
8.330
8.226
8.304
888,003
-0.05(-0.58%)
Jan 18, 2013
8.326
8.401
8.237
8.352
1,254,269
+0.00(+0.04%)
Jan 17, 2013
8.386
8.445
8.334
8.349
791,513
-0.03(-0.31%)
Jan 16, 2013
8.356
8.419
8.338
8.375
465,938
-0.07(-0.84%)
Jan 15, 2013
8.404
8.475
8.404
8.445
475,903
-0.01(-0.09%)
Jan 14, 2013
8.468
8.494
8.345
8.453
777,466
-0.05(-0.57%)
Jan 11, 2013
8.516
8.520
8.453
8.501
438,786
+0.00(+0.00%)
Jan 10, 2013
8.531
8.549
8.416
8.501
686,493
-0.04(-0.48%)
Jan 09, 2013
8.553
8.583
8.501
8.542
695,745
-0.01(-0.13%)
Jan 08, 2013
8.557
8.590
8.508
8.553
715,980
+0.01(+0.09%)
Jan 07, 2013
8.527
8.572
8.486
8.546
1,031,121
+0.04(+0.48%)
Jan 04, 2013
8.352
8.523
8.334
8.505
883,514
+0.20(+2.42%)
Jan 03, 2013
8.293
8.349
8.193
8.304
1,019,446
-0.09(-1.02%)
Jan 02, 2013
8.397
8.397
8.248
8.390
1,090,641
+0.12(+1.39%)
Dec 31, 2012
8.312
8.364
8.185
8.274
978,009
-0.02(-0.22%)
Dec 28, 2012
8.204
8.386
8.163
8.293
1,126,354
+0.06(+0.77%)
Dec 27, 2012
8.137
8.230
8.100
8.230
1,166,867
+0.21(+2.64%)
Dec 26, 2012
8.089
8.104
8.007
8.018
641,793
-0.04(-0.51%)
Dec 24, 2012
8.048
8.096
7.983
8.059
242,440
-0.05(-0.64%)
Dec 21, 2012
7.963
8.137
7.937
8.111
2,708,425
+0.08(+1.02%)
Dec 20, 2012
7.970
8.029
7.903
8.029
1,236,560
+0.04(+0.56%)
Dec 19, 2012
7.833
8.022
7.799
7.985
925,490
+0.20(+2.53%)
Dec 18, 2012
7.729
7.795
7.706
7.788
2,958,793
+0.09(+1.11%)
Dec 17, 2012
7.699
7.725
7.665
7.703
856,109
+0.03(+0.34%)
Dec 14, 2012
7.736
7.747
7.673
7.677
575,896
-0.06(-0.77%)
Dec 13, 2012
7.795
7.829
7.706
7.736
513,336
-0.05(-0.67%)
Dec 12, 2012
7.795
7.829
7.755
7.788
615,435
-0.06(-0.76%)
Dec 11, 2012
7.851
7.885
7.810
7.847
1,094,737
+0.01(+0.09%)
Dec 10, 2012
7.888
7.892
7.825
7.840
1,483,115
-0.09(-1.12%)
Dec 07, 2012
7.911
7.933
7.836
7.929
464,147
+0.01(+0.14%)
Dec 06, 2012
7.866
7.922
7.833
7.918
508,697
+0.06(+0.71%)
Dec 05, 2012
7.810
7.877
7.743
7.862
2,420,775
+0.15(+1.97%)
Dec 04, 2012
7.807
7.818
7.677
7.710
753,079
+0.07(+0.97%)
Nov 30, 2012
7.762
7.788
7.613
7.636
1,595,639
-0.23(-2.88%)
Nov 29, 2012
7.940
7.955
7.836
7.862
1,112,444
-0.12(-1.44%)
Nov 28, 2012
7.847
7.977
7.792
7.977
1,173,442
+0.16(+1.99%)
Nov 27, 2012
8.007
8.033
7.784
7.821
983,090
-0.19(-2.41%)
Nov 26, 2012
7.833
8.029
7.825
8.015
792,698
+0.20(+2.62%)
Nov 23, 2012
7.758
7.833
7.743
7.810
221,995
+0.09(+1.11%)
Nov 21, 2012
7.795
7.836
7.647
7.725
1,158,479
-0.13(-1.70%)
Nov 20, 2012
7.766
7.862
7.616
7.859
373,339
+0.06(+0.81%)
Nov 19, 2012
7.803
7.829
7.743
7.795
698,069
+0.09(+1.16%)
Nov 16, 2012
7.762
7.803
7.610
7.706
914,068
+0.04(+0.53%)
Nov 15, 2012
7.725
7.762
7.613
7.665
380,905
-0.07(-0.96%)
Nov 14, 2012
7.825
7.825
7.651
7.740
668,848
-0.08(-1.04%)
Nov 13, 2012
7.940
7.992
7.784
7.821
938,891
-0.16(-2.00%)
Nov 12, 2012
7.981
8.044
7.955
7.981
1,213,013
+0.06(+0.75%)
Nov 09, 2012
7.944
7.981
7.873
7.922
1,064,466
-0.02(-0.28%)
Nov 08, 2012
7.985
8.003
7.903
7.944
1,613,222
+0.07(+0.94%)
Nov 07, 2012
7.873
7.896
7.743
7.870
1,270,129
+0.09(+1.19%)
Nov 06, 2012
7.721
7.814
7.673
7.777
952,031
+0.10(+1.36%)
Nov 05, 2012
7.688
7.743
7.658
7.673
768,343
-0.03(-0.34%)
Nov 02, 2012
7.769
7.788
7.669
7.699
463,130
-0.07(-0.91%)
Nov 01, 2012
7.818
7.859
7.751
7.769
885,079
+0.03(+0.43%)
Oct 31, 2012
7.922
7.944
7.654
7.736
1,584,090
-0.01(-0.10%)
Oct 26, 2012
7.766
7.743
7.743
7.743
773,858
-0.12(-1.47%)
Oct 25, 2012
7.922
7.922
7.818
7.859
1,459,875
+0.10(+1.24%)
Oct 24, 2012
7.829
7.903
7.758
7.762
1,873,232
+0.07(+0.97%)
Oct 23, 2012
7.535
7.751
7.513
7.688
1,944,120
+0.05(+0.68%)
Oct 19, 2012
7.743
7.781
7.595
7.636
732,047
-0.10(-1.34%)
Oct 18, 2012
7.799
7.829
7.639
7.740
1,075,738
-0.07(-0.90%)
Oct 17, 2012
7.788
7.914
7.717
7.810
1,433,070
+0.11(+1.45%)
Oct 16, 2012
7.717
7.799
7.621
7.699
2,096,633
-0.13(-1.61%)
Oct 15, 2012
7.996
8.059
7.807
7.825
1,961,138
-0.39(-4.75%)
Oct 12, 2012
8.300
8.323
8.200
8.215
332,053
-0.08(-0.94%)
Oct 11, 2012
8.248
8.375
8.234
8.293
1,337,255
+0.07(+0.90%)
Oct 10, 2012
8.378
8.393
8.211
8.219
909,996
-0.12(-1.47%)
Oct 09, 2012
8.423
8.445
8.334
8.341
1,895,066
-0.07(-0.84%)
Oct 08, 2012
8.404
8.460
8.345
8.412
631,289
-0.03(-0.40%)
Oct 05, 2012
8.423
8.508
8.393
8.445
1,557,899
+0.05(+0.62%)
Oct 04, 2012
8.401
8.427
8.319
8.393
2,257,506
+0.03(+0.31%)
Oct 03, 2012
8.416
8.445
8.349
8.367
873,318
-0.05(-0.57%)
Oct 02, 2012
8.375
8.442
8.323
8.416
3,643,135
+0.06(+0.71%)
Oct 01, 2012
8.315
8.367
8.300
8.356
6,685,033
+0.07(+0.85%)
Sep 28, 2012
8.334
8.371
8.208
8.286
3,631,010
-0.05(-0.58%)
Sep 27, 2012
8.341
8.364
8.252
8.334
1,260,300
+0.02(+0.27%)
Sep 26, 2012
8.182
8.334
8.152
8.312
7,045,536
+0.07(+0.86%)
Sep 25, 2012
8.345
8.378
8.234
8.241
1,208,290
-0.06(-0.72%)
Sep 24, 2012
8.356
8.364
8.252
8.300
3,582,766
-0.04(-0.53%)
Sep 21, 2012
8.416
8.423
8.345
8.345
1,816,921
-0.01(-0.13%)
Sep 20, 2012
8.442
8.456
8.349
8.356
3,279,074
-0.14(-1.70%)
Sep 19, 2012
8.538
8.583
8.352
8.501
3,869,966
+0.27(+3.25%)
Sep 18, 2012
8.260
8.278
8.193
8.234
2,134,825
+0.02(+0.23%)
Sep 17, 2012
8.219
8.286
8.200
8.215
1,200,745
-0.14(-1.73%)
Sep 14, 2012
8.430
8.612
8.304
8.360
2,705,162
-0.18(-2.09%)
Sep 13, 2012
8.397
8.572
8.356
8.538
1,274,617
+0.11(+1.28%)
Sep 12, 2012
8.390
8.453
8.349
8.430
2,687,283
+0.16(+1.89%)
Sep 11, 2012
8.260
8.323
8.237
8.274
1,346,499
+0.04(+0.45%)
Sep 10, 2012
8.178
8.308
8.163
8.237
1,588,105
-0.09(-1.07%)
Sep 07, 2012
8.367
8.423
8.278
8.326
1,197,312
+0.09(+1.08%)
Sep 06, 2012
8.148
8.256
8.130
8.237
776,505
+0.07(+0.86%)
Sep 05, 2012
8.208
8.237
8.092
8.167
748,800
-0.00(-0.05%)
Sep 04, 2012
8.096
8.297
8.040
8.170
2,112,689
+0.04(+0.55%)
Aug 31, 2012
8.141
8.152
8.029
8.126
1,991,061
+0.03(+0.41%)
Aug 30, 2012
7.985
8.092
7.937
8.092
1,150,536
+0.05(+0.65%)
Aug 29, 2012
8.115
8.122
7.970
8.040
834,614
-0.14(-1.68%)
Aug 27, 2012
8.174
8.215
8.133
8.178
637,245
-0.01(-0.09%)
Aug 24, 2012
7.985
8.222
7.966
8.185
963,757
+0.19(+2.37%)
Aug 23, 2012
8.085
8.085
7.955
7.996
795,679
-0.12(-1.51%)
Aug 22, 2012
7.989
8.156
7.963
8.118
804,578
+0.10(+1.20%)
Aug 21, 2012
8.196
8.245
7.989
8.022
1,046,421
-0.13(-1.64%)
Aug 20, 2012
8.152
8.219
8.092
8.156
940,234
-0.11(-1.30%)
Aug 17, 2012
8.241
8.289
8.159
8.263
1,035,068
-0.00(-0.04%)
Aug 16, 2012
8.527
8.549
8.208
8.267
1,307,001
-0.12(-1.42%)
Aug 15, 2012
8.438
8.486
8.300
8.386
910,764
-0.06(-0.66%)
Aug 14, 2012
8.542
8.579
8.401
8.442
1,095,356
-0.01(-0.13%)
Aug 13, 2012
8.501
8.530
8.382
8.453
1,051,755
-0.05(-0.57%)
Aug 10, 2012
8.460
8.568
8.434
8.501
1,619,170
+0.03(+0.39%)
Aug 09, 2012
8.475
8.501
8.434
8.468
602,378
+0.05(+0.63%)
Aug 08, 2012
8.547
8.554
8.393
8.415
1,057,523
-0.13(-1.50%)
Aug 07, 2012
8.826
8.907
8.536
8.543
1,409,317
-0.24(-2.68%)
Aug 06, 2012
8.720
8.822
8.668
8.778
931,203
+0.01(+0.13%)
Aug 03, 2012
8.782
8.830
8.676
8.767
1,105,672
+0.18(+2.10%)
Aug 02, 2012
8.573
8.709
8.518
8.587
1,427,107
+0.13(+1.52%)
Aug 01, 2012
8.639
8.646
8.378
8.459
1,847,569
-0.14(-1.62%)
Jul 31, 2012
8.775
8.782
8.576
8.598
2,070,631
-0.22(-2.54%)
Jul 30, 2012
8.698
8.830
8.547
8.822
871,345
+0.12(+1.35%)
Jul 27, 2012
8.411
8.778
8.396
8.705
1,669,052
+0.37(+4.45%)
Jul 26, 2012
8.338
8.393
8.261
8.334
1,002,625
+0.12(+1.52%)
Jul 25, 2012
8.323
8.349
8.125
8.209
762,694
-0.04(-0.49%)
Jul 24, 2012
8.238
8.253
8.103
8.249
560,711
-0.00(-0.04%)
Jul 23, 2012
8.238
8.290
8.110
8.253
577,708
-0.15(-1.75%)
Jul 20, 2012
8.407
8.459
8.352
8.400
998,465
-0.06(-0.65%)
Jul 19, 2012
8.477
8.477
8.393
8.455
351,017
+0.00(+0.00%)
Jul 18, 2012
8.396
8.470
8.396
8.455
375,684
-0.01(-0.09%)
Jul 17, 2012
8.455
8.507
8.312
8.463
500,074
+0.03(+0.30%)
Jul 16, 2012
8.536
8.606
8.382
8.437
606,078
-0.09(-1.08%)
Jul 13, 2012
8.433
8.595
8.404
8.529
406,942
+0.12(+1.40%)
Jul 12, 2012
8.172
8.444
8.161
8.411
872,216
+0.13(+1.55%)
Jul 11, 2012
8.147
8.338
8.128
8.283
747,540
+0.12(+1.49%)
Jul 10, 2012
8.371
8.393
8.114
8.161
604,452
-0.18(-2.16%)
Jul 09, 2012
8.356
8.389
8.305
8.341
310,998
-0.08(-0.92%)
Jul 06, 2012
8.378
8.441
8.338
8.418
496,374
-0.04(-0.43%)
Jul 05, 2012
8.261
8.496
8.249
8.455
924,136
-0.05(-0.56%)
Jul 03, 2012
8.562
8.591
8.415
8.503
825,534
+0.00(+0.00%)
Jul 02, 2012
8.312
8.525
8.294
8.503
1,162,452
+0.17(+2.07%)
Jun 29, 2012
8.165
8.334
8.073
8.330
1,475,168
+0.40(+5.00%)
Jun 28, 2012
7.868
7.934
7.783
7.934
777,549
+0.01(+0.09%)
Jun 27, 2012
7.831
7.956
7.831
7.926
841,402
+0.14(+1.84%)
Jun 26, 2012
7.765
7.801
7.706
7.783
602,331
+0.04(+0.52%)
Jun 25, 2012
7.673
7.801
7.621
7.743
749,795
+0.01(+0.19%)
Jun 22, 2012
7.827
7.849
7.702
7.728
1,259,575
-0.10(-1.22%)
Jun 21, 2012
8.044
8.062
7.812
7.823
1,167,018
-0.29(-3.53%)
Jun 20, 2012
8.216
8.216
8.029
8.110
2,717,687
-0.07(-0.81%)
Jun 19, 2012
7.794
8.183
7.794
8.176
3,460,629
+0.42(+5.40%)
Jun 18, 2012
7.640
7.798
7.603
7.757
2,079,724
+0.11(+1.49%)
Jun 15, 2012
7.695
7.724
7.607
7.643
1,988,692
-0.02(-0.29%)
Jun 14, 2012
7.743
7.754
7.643
7.665
1,710,248
-0.09(-1.18%)
Jun 13, 2012
7.757
7.919
7.728
7.757
1,939,106
+0.00(+0.00%)
Jun 12, 2012
7.537
7.783
7.522
7.757
1,070,540
+0.31(+4.19%)
Jun 11, 2012
7.610
7.629
7.423
7.445
744,589
-0.11(-1.46%)
Jun 08, 2012
7.621
7.665
7.519
7.555
1,001,071
-0.15(-2.00%)
Jun 07, 2012
7.845
7.864
7.677
7.710
904,574
-0.06(-0.76%)
Jun 06, 2012
7.563
7.776
7.563
7.768
2,099,779
+0.29(+3.93%)
Jun 05, 2012
7.408
7.511
7.390
7.475
924,944
+0.10(+1.40%)
Jun 04, 2012
7.397
7.486
7.331
7.372
2,054,965
-0.04(-0.50%)
Jun 01, 2012
7.357
7.467
7.328
7.408
1,936,288
-0.09(-1.22%)
May 31, 2012
7.258
7.511
7.243
7.500
1,775,960
+0.22(+3.08%)
May 30, 2012
7.291
7.346
7.254
7.276
1,203,185
-0.15(-1.98%)
May 29, 2012
7.419
7.478
7.328
7.423
998,626
+0.16(+2.23%)
May 25, 2012
7.137
7.269
7.122
7.261
613,369
+0.15(+2.17%)
May 24, 2012
7.188
7.265
7.063
7.107
971,266
-0.04(-0.57%)
May 23, 2012
7.217
7.258
6.982
7.148
963,700
-0.11(-1.57%)
May 22, 2012
7.298
7.412
7.203
7.261
1,112,912
-0.12(-1.69%)
May 21, 2012
7.214
7.394
7.214
7.386
815,583
+0.19(+2.65%)
May 18, 2012
7.151
7.342
7.126
7.195
1,036,587
-0.07(-1.01%)
May 17, 2012
7.489
7.500
7.254
7.269
1,084,101
-0.19(-2.61%)
May 16, 2012
7.710
7.724
7.441
7.463
1,842,527
-0.08(-1.12%)
May 15, 2012
7.563
7.691
7.519
7.548
1,846,388
+0.00(+0.00%)
May 14, 2012
7.713
7.713
7.548
7.548
871,173
-0.26(-3.29%)
May 11, 2012
7.816
7.923
7.794
7.805
721,123
-0.08(-0.98%)
May 10, 2012
7.845
7.904
7.800
7.882
1,004,634
+0.11(+1.37%)
May 09, 2012
7.654
7.838
7.632
7.776
1,412,998
-0.02(-0.24%)
May 08, 2012
7.801
7.831
7.559
7.794
1,668,739
-0.04(-0.56%)
May 07, 2012
7.812
7.875
7.743
7.838
1,322,328
-0.14(-1.70%)
May 04, 2012
8.176
8.213
7.959
7.974
1,629,417
-0.21(-2.60%)
May 03, 2012
8.297
8.371
8.161
8.187
1,457,276
-0.15(-1.81%)
May 02, 2012
8.297
8.389
8.209
8.338
2,119,877
+0.03(+0.40%)
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.