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
)
4.090
-0.140 (-3.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 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%)
Jan 03, 2005
1.708
1.725
1.635
1.653
492,056
-0.03(-2.02%)
Dec 31, 2004
1.693
1.693
1.683
1.687
29,358
+0.01(+0.76%)
Dec 30, 2004
1.686
1.698
1.661
1.674
145,620
+0.00(+0.05%)
Dec 29, 2004
1.673
1.688
1.657
1.673
108,040
+0.00(+0.00%)
Dec 28, 2004
1.626
1.675
1.608
1.673
373,445
+0.03(+2.13%)
Dec 27, 2004
1.631
1.638
1.609
1.638
536,681
+0.01(+0.47%)
Dec 23, 2004
1.639
1.644
1.618
1.631
225,476
-0.02(-1.29%)
Dec 22, 2004
1.617
1.664
1.617
1.652
149,143
+0.03(+1.62%)
Dec 21, 2004
1.660
1.673
1.619
1.626
335,866
-0.04(-2.20%)
Dec 20, 2004
1.699
1.699
1.660
1.662
534,333
-0.02(-1.46%)
Dec 17, 2004
1.687
1.695
1.640
1.687
1,458,553
+0.00(+0.00%)
Dec 16, 2004
1.669
1.690
1.651
1.687
616,538
+0.01(+0.30%)
Dec 15, 2004
1.611
1.682
1.611
1.682
320,599
+0.06(+3.95%)
Dec 14, 2004
1.643
1.648
1.602
1.618
857,281
-0.03(-1.55%)
Dec 13, 2004
1.588
1.655
1.588
1.643
271,276
+0.01(+0.78%)
Dec 10, 2004
1.601
1.631
1.600
1.631
133,876
+0.04(+2.41%)
Dec 09, 2004
1.567
1.615
1.539
1.592
521,415
-0.01(-0.48%)
Dec 08, 2004
1.575
1.622
1.575
1.600
581,307
-0.05(-2.99%)
Dec 07, 2004
1.669
1.669
1.593
1.649
872,548
-0.05(-3.10%)
Dec 06, 2004
1.672
1.703
1.663
1.702
1,260,086
+0.04(+2.46%)
Dec 03, 2004
1.632
1.669
1.632
1.661
934,789
+0.04(+2.36%)
Dec 02, 2004
1.640
1.640
1.607
1.623
1,055,748
-0.01(-0.73%)
Dec 01, 2004
1.597
1.635
1.588
1.635
892,512
+0.06(+4.01%)
Nov 30, 2004
1.563
1.592
1.562
1.572
394,584
+0.03(+1.65%)
Nov 29, 2004
1.555
1.566
1.541
1.546
239,569
+0.00(+0.00%)
Nov 26, 2004
1.560
1.563
1.541
1.546
106,866
-0.01(-0.82%)
Nov 24, 2004
1.537
1.559
1.532
1.559
419,245
+0.03(+2.29%)
Nov 23, 2004
1.536
1.545
1.517
1.524
325,297
-0.02(-1.00%)
Nov 22, 2004
1.534
1.540
1.525
1.540
306,507
+0.03(+1.74%)
Nov 19, 2004
1.541
1.541
1.499
1.513
286,543
-0.01(-0.95%)
Nov 18, 2004
1.485
1.528
1.485
1.528
816,179
+0.04(+2.93%)
Nov 17, 2004
1.446
1.488
1.446
1.484
389,887
+0.03(+2.17%)
Nov 16, 2004
1.453
1.454
1.439
1.453
604,794
-0.01(-0.64%)
Nov 15, 2004
1.489
1.528
1.448
1.462
297,112
-0.02(-1.61%)
Nov 12, 2004
1.435
1.486
1.428
1.486
1,681,681
+0.07(+5.12%)
Nov 11, 2004
1.414
1.428
1.414
1.414
50,497
-0.00(-0.06%)
Nov 10, 2004
1.405
1.426
1.405
1.414
676,430
+0.01(+0.67%)
Nov 09, 2004
1.397
1.405
1.397
1.405
448,604
+0.01(+0.61%)
Nov 08, 2004
1.399
1.404
1.388
1.397
203,164
-0.00(-0.06%)
Nov 05, 2004
1.414
1.414
1.378
1.397
342,912
-0.03(-2.32%)
Nov 04, 2004
1.430
1.434
1.430
1.431
72,810
+0.04(+3.00%)
Nov 03, 2004
1.383
1.420
1.383
1.389
422,769
+0.03(+2.19%)
Nov 02, 2004
1.370
1.370
1.356
1.359
89,251
+0.02(+1.79%)
Nov 01, 2004
1.320
1.354
1.320
1.335
146,794
-0.00(-0.19%)
Oct 29, 2004
1.345
1.358
1.320
1.338
553,122
+0.01(+0.77%)
Oct 28, 2004
1.290
1.336
1.280
1.328
170,281
+0.05(+3.59%)
Oct 27, 2004
1.241
1.299
1.241
1.282
81,030
+0.03(+2.59%)
Oct 26, 2004
1.256
1.256
1.243
1.249
15,266
-0.00(-0.34%)
Oct 25, 2004
1.256
1.261
1.232
1.253
57,543
-0.05(-3.79%)
Oct 22, 2004
1.299
1.303
1.273
1.303
92,774
+0.03(+2.20%)
Oct 21, 2004
1.295
1.295
1.272
1.275
299,461
-0.02(-1.58%)
Oct 20, 2004
1.295
1.295
1.295
1.295
0
+0.00(+0.00%)
Oct 19, 2004
1.316
1.341
1.294
1.295
95,123
-0.01(-0.65%)
Oct 18, 2004
1.313
1.327
1.293
1.304
55,194
+0.01(+0.92%)
Oct 15, 2004
1.299
1.320
1.280
1.292
236,046
+0.01(+1.13%)
Oct 14, 2004
1.303
1.318
1.276
1.277
392,235
-0.06(-4.76%)
Oct 13, 2004
1.344
1.345
1.299
1.341
82,205
+0.01(+1.09%)
Oct 12, 2004
1.339
1.342
1.299
1.327
34,056
-0.03(-2.44%)
Oct 11, 2004
1.380
1.385
1.359
1.360
22,312
+0.00(+0.06%)
Oct 08, 2004
1.362
1.370
1.345
1.359
167,933
-0.00(-0.12%)
Oct 07, 2004
1.371
1.372
1.327
1.361
342,912
-0.01(-0.75%)
Oct 06, 2004
1.401
1.405
1.357
1.371
379,317
-0.01(-0.68%)
Oct 05, 2004
1.394
1.397
1.380
1.380
97,471
-0.01(-0.43%)
Oct 04, 2004
1.418
1.420
1.386
1.386
304,158
-0.01(-0.73%)
Oct 01, 2004
1.356
1.397
1.356
1.397
420,420
+0.04(+2.82%)
Sep 30, 2004
1.333
1.359
1.333
1.358
400,456
+0.01(+0.63%)
Sep 29, 2004
1.303
1.351
1.303
1.350
381,666
+0.05(+3.66%)
Sep 28, 2004
1.281
1.307
1.281
1.302
104,517
+0.01(+0.79%)
Sep 27, 2004
1.282
1.298
1.276
1.292
69,287
+0.02(+1.20%)
Sep 24, 2004
1.254
1.287
1.254
1.276
90,425
+0.02(+1.28%)
Sep 23, 2004
1.278
1.310
1.252
1.260
380,492
-0.03(-1.99%)
Sep 22, 2004
1.306
1.306
1.286
1.286
68,112
-0.02(-1.56%)
Sep 21, 2004
1.315
1.325
1.294
1.306
366,399
-0.00(-0.13%)
Sep 20, 2004
1.319
1.342
1.299
1.308
364,051
-0.01(-0.84%)
Sep 17, 2004
1.260
1.328
1.260
1.319
337,040
+0.07(+5.37%)
Sep 16, 2004
1.286
1.286
1.237
1.252
1,887,194
+0.00(+0.14%)
Sep 15, 2004
1.278
1.279
1.226
1.250
1,156,743
-0.04(-3.36%)
Sep 14, 2004
1.310
1.310
1.278
1.293
41,102
+0.01(+0.60%)
Sep 13, 2004
1.300
1.310
1.286
1.286
95,123
-0.01(-1.11%)
Sep 10, 2004
1.307
1.310
1.299
1.300
184,374
-0.01(-0.52%)
Sep 09, 2004
1.301
1.311
1.277
1.307
159,712
+0.01(+0.46%)
Sep 08, 2004
1.273
1.308
1.273
1.301
167,933
+0.04(+2.90%)
Sep 07, 2004
1.263
1.299
1.256
1.265
155,015
+0.01(+0.81%)
Sep 03, 2004
1.207
1.270
1.207
1.254
277,148
+0.06(+4.69%)
Sep 02, 2004
1.232
1.233
1.196
1.198
178,502
-0.03(-2.76%)
Sep 01, 2004
1.180
1.233
1.180
1.232
492,056
+0.06(+5.16%)
Aug 31, 2004
1.167
1.184
1.167
1.172
69,287
+0.00(+0.36%)
Aug 30, 2004
1.178
1.178
1.167
1.167
11,743
-0.00(-0.15%)
Aug 27, 2004
1.152
1.169
1.152
1.169
160,887
+0.01(+0.73%)
Aug 26, 2004
1.140
1.161
1.140
1.161
45,799
+0.02(+1.41%)
Aug 25, 2004
1.165
1.179
1.144
1.144
196,117
-0.02(-1.90%)
Aug 24, 2004
1.144
1.169
1.144
1.167
49,323
+0.01(+1.18%)
Aug 23, 2004
1.162
1.162
1.146
1.153
130,353
-0.01(-0.88%)
Aug 20, 2004
1.150
1.163
1.128
1.163
140,923
+0.03(+2.55%)
Aug 19, 2004
1.104
1.148
1.104
1.134
84,553
+0.04(+3.66%)
Aug 18, 2004
1.120
1.120
1.094
1.094
174,979
-0.01(-1.15%)
Aug 17, 2004
1.098
1.115
1.098
1.107
31,707
-0.00(-0.08%)
Aug 16, 2004
1.098
1.108
1.096
1.108
102,169
+0.01(+1.01%)
Aug 13, 2004
1.098
1.116
1.094
1.097
131,528
+0.00(+0.39%)
Aug 12, 2004
1.080
1.093
1.080
1.093
16,441
+0.02(+1.58%)
Aug 11, 2004
1.058
1.075
1.058
1.075
28,184
+0.01(+1.04%)
Aug 10, 2004
1.022
1.074
1.022
1.064
64,589
+0.04(+4.34%)
Aug 09, 2004
1.012
1.034
1.012
1.020
99,820
+0.02(+1.61%)
Aug 06, 2004
0.9776
1.004
0.9776
1.004
971,194
+0.03(+3.06%)
Aug 05, 2004
0.9707
1.009
0.9707
0.9741
2,014,024
+0.01(+1.24%)
Aug 04, 2004
0.9759
0.9776
0.9622
0.9622
157,364
-0.01(-0.53%)
Aug 03, 2004
0.9699
0.9741
0.9673
0.9673
84,553
+0.01(+0.62%)
Aug 02, 2004
0.9503
0.9673
0.9503
0.9614
159,712
+0.00(+0.36%)
Jul 30, 2004
0.9597
0.9622
0.9580
0.9580
211,384
-0.00(-0.09%)
Jul 29, 2004
0.9580
0.9733
0.9580
0.9588
318,251
+0.02(+1.62%)
Jul 28, 2004
0.9512
0.9512
0.9435
0.9435
7,046
-0.00(-0.18%)
Jul 27, 2004
0.9503
0.9503
0.9452
0.9452
266,579
-0.00(-0.09%)
Jul 26, 2004
0.9622
0.9622
0.9460
0.9460
55,194
-0.02(-1.68%)
Jul 23, 2004
0.9597
0.9622
0.9580
0.9622
130,353
+0.01(+0.89%)
Jul 22, 2004
0.9503
0.9537
0.9409
0.9537
183,199
-0.01(-0.53%)
Jul 21, 2004
0.9639
0.9639
0.9537
0.9588
22,312
-0.01(-1.23%)
Jul 20, 2004
0.9324
0.9793
0.9324
0.9707
211,384
+0.05(+5.07%)
Jul 19, 2004
0.9069
0.9265
0.9069
0.9239
122,133
+0.03(+2.84%)
Jul 16, 2004
0.8822
0.8984
0.8822
0.8984
219,605
+0.02(+1.93%)
Jul 15, 2004
0.8737
0.8822
0.8728
0.8813
86,902
+0.01(+0.98%)
Jul 14, 2004
0.8643
0.8728
0.8643
0.8728
9,394
+0.00(+0.00%)
Jul 13, 2004
0.8754
0.8771
0.8720
0.8728
166,758
+0.00(+0.00%)
Jul 12, 2004
0.8600
0.8745
0.8558
0.8728
265,405
+0.01(+0.79%)
Jul 09, 2004
0.8626
0.8686
0.8626
0.8660
29,358
+0.00(+0.30%)
Jul 08, 2004
0.8677
0.8686
0.8600
0.8635
136,225
-0.01(-0.98%)
Jul 07, 2004
0.8737
0.8737
0.8686
0.8720
25,835
-0.01(-0.58%)
Jul 06, 2004
0.8856
0.8856
0.8754
0.8771
24,661
+0.00(+0.00%)
Jul 02, 2004
0.8813
0.8813
0.8686
0.8771
102,169
+0.00(+0.49%)
Jul 01, 2004
0.8779
0.8788
0.8728
0.8728
22,312
+0.01(+0.69%)
Jun 30, 2004
0.8754
0.8754
0.8643
0.8669
19,964
+0.00(+0.00%)
Jun 29, 2004
0.8686
0.8686
0.8652
0.8669
57,543
+0.00(+0.20%)
Jun 28, 2004
0.8771
0.8771
0.8507
0.8652
92,774
-0.01(-0.88%)
Jun 25, 2004
0.8686
0.8771
0.8558
0.8728
66,938
-0.00(-0.49%)
Jun 24, 2004
0.8771
0.8788
0.8762
0.8771
73,984
+0.00(+0.49%)
Jun 23, 2004
0.8771
0.8839
0.8669
0.8728
213,733
+0.00(+0.00%)
Jun 22, 2004
0.8728
0.8737
0.8652
0.8728
59,892
-0.00(-0.10%)
Jun 21, 2004
0.8745
0.8805
0.8728
0.8737
42,276
-0.00(-0.10%)
Jun 18, 2004
0.8796
0.8864
0.8737
0.8745
84,553
-0.00(-0.29%)
Jun 17, 2004
0.8771
0.8771
0.8703
0.8771
45,799
+0.00(+0.00%)
Jun 16, 2004
0.8933
0.8941
0.8686
0.8771
73,984
-0.02(-1.81%)
Jun 15, 2004
0.8507
0.8941
0.8507
0.8933
284,194
+0.04(+4.48%)
Jun 14, 2004
0.8847
0.8847
0.8549
0.8549
125,656
-0.02(-2.43%)
Jun 10, 2004
0.8762
0.8762
0.8762
0.8762
0
+0.00(+0.00%)
Jun 09, 2004
0.8941
0.9077
0.8745
0.8762
72,810
-0.01(-1.34%)
Jun 08, 2004
0.8677
0.8881
0.8677
0.8881
24,661
+0.03(+3.27%)
Jun 07, 2004
0.8515
0.8600
0.8447
0.8600
48,148
+0.02(+2.02%)
Jun 04, 2004
0.8268
0.8507
0.8268
0.8430
167,933
+0.02(+2.06%)
Jun 03, 2004
0.8277
0.8277
0.8132
0.8260
268,928
+0.00(+0.00%)
Jun 02, 2004
0.8141
0.8260
0.8141
0.8260
654,117
+0.00(+0.41%)
Jun 01, 2004
0.8192
0.8226
0.8047
0.8226
933,614
+0.01(+1.47%)
May 28, 2004
0.8090
0.8149
0.8090
0.8107
63,415
+0.01(+1.28%)
May 27, 2004
0.7868
0.8004
0.7868
0.8004
19,964
+0.01(+1.73%)
May 26, 2004
0.7706
0.7885
0.7706
0.7868
117,435
+0.04(+5.00%)
May 25, 2004
0.7493
0.7664
0.7493
0.7493
199,640
+0.00(+0.23%)
May 24, 2004
0.7579
0.7579
0.7408
0.7476
1,080,409
-0.01(-1.90%)
May 21, 2004
0.7783
0.7783
0.7621
0.7621
37,579
-0.01(-1.00%)
May 20, 2004
0.7664
0.7740
0.7664
0.7698
7,046
+0.00(+0.44%)
May 19, 2004
0.7860
0.8090
0.7664
0.7664
201,989
-0.01(-1.85%)
May 18, 2004
0.7545
0.7834
0.7545
0.7809
34,056
+0.02(+2.34%)
May 17, 2004
0.7655
0.7740
0.7579
0.7630
139,748
-0.00(-0.22%)
May 14, 2004
0.7783
0.7834
0.7553
0.7647
270,102
-0.01(-1.75%)
May 13, 2004
0.8090
0.8090
0.7783
0.7783
324,122
-0.03(-3.48%)
May 12, 2004
0.8345
0.8345
0.7877
0.8064
337,040
-0.02(-2.87%)
May 11, 2004
0.8090
0.8302
0.8090
0.8302
56,369
+0.03(+3.94%)
May 10, 2004
0.8260
0.8422
0.7987
0.7987
86,902
-0.06(-6.48%)
May 07, 2004
0.8677
0.8813
0.8541
0.8541
152,666
-0.02(-2.34%)
May 06, 2004
0.8694
0.8796
0.8694
0.8745
41,102
-0.00(-0.29%)
May 05, 2004
0.8728
0.8771
0.8728
0.8771
61,066
+0.01(+0.88%)
May 04, 2004
0.8566
0.8694
0.8566
0.8694
22,312
+0.01(+1.49%)
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.