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
)
4.430
-0.160 (-3.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2018
7.640
7.657
7.363
7.371
1,146,163
-0.22(-2.86%)
Apr 27, 2018
7.580
7.648
7.571
7.588
1,040,627
+0.06(+0.73%)
Apr 26, 2018
7.495
7.550
7.452
7.533
926,450
+0.05(+0.68%)
Apr 25, 2018
7.393
7.520
7.299
7.482
1,498,486
+0.01(+0.11%)
Apr 24, 2018
7.737
7.763
7.459
7.474
1,937,869
-0.29(-3.68%)
Apr 23, 2018
7.835
7.844
7.750
7.759
824,902
-0.13(-1.62%)
Apr 20, 2018
7.831
7.908
7.757
7.886
1,129,847
+0.03(+0.38%)
Apr 19, 2018
7.899
7.916
7.814
7.857
2,177,998
-0.16(-2.02%)
Apr 18, 2018
7.903
8.078
7.895
8.018
1,191,679
+0.21(+2.67%)
Apr 17, 2018
7.980
7.993
7.806
7.810
2,371,278
-0.24(-3.01%)
Apr 16, 2018
8.257
8.265
8.012
8.052
2,407,337
-0.16(-1.92%)
Apr 13, 2018
8.278
8.333
8.167
8.210
2,218,557
-0.09(-1.08%)
Apr 12, 2018
8.457
8.469
8.265
8.299
1,983,710
-0.15(-1.81%)
Apr 11, 2018
8.474
8.510
8.410
8.452
2,641,566
-0.02(-0.25%)
Apr 10, 2018
8.465
8.504
8.427
8.474
2,070,942
-0.00(-0.05%)
Apr 09, 2018
8.687
8.687
8.461
8.478
876,659
-0.22(-2.50%)
Apr 06, 2018
8.759
8.774
8.618
8.695
931,203
-0.13(-1.45%)
Apr 05, 2018
8.933
8.967
8.797
8.823
1,106,407
+0.05(+0.58%)
Apr 04, 2018
8.648
8.780
8.612
8.772
922,582
+0.02(+0.19%)
Apr 03, 2018
9.061
9.061
8.723
8.755
1,482,062
-0.24(-2.65%)
Apr 02, 2018
9.091
9.104
8.861
8.993
1,147,537
-0.21(-2.27%)
Mar 29, 2018
9.201
9.201
9.201
0
+0.26(+2.90%)
Mar 28, 2018
8.818
8.967
8.767
8.942
1,907,477
+0.10(+1.11%)
Mar 27, 2018
8.912
8.959
8.825
8.844
914,399
-0.07(-0.81%)
Mar 26, 2018
8.955
8.997
8.870
8.916
904,742
+0.02(+0.24%)
Mar 23, 2018
8.989
9.057
8.882
8.895
882,770
-0.09(-0.99%)
Mar 22, 2018
9.112
9.176
8.965
8.984
1,095,754
-0.20(-2.18%)
Mar 21, 2018
9.104
9.210
9.057
9.184
1,044,055
+0.14(+1.60%)
Mar 20, 2018
9.167
9.189
9.027
9.040
817,580
-0.13(-1.44%)
Mar 19, 2018
9.184
9.231
9.093
9.172
753,149
-0.09(-0.97%)
Mar 16, 2018
9.274
9.331
9.223
9.261
1,114,812
+0.00(+0.00%)
Mar 15, 2018
9.384
9.414
9.253
9.261
1,831,302
-0.21(-2.20%)
Mar 14, 2018
9.499
9.529
9.419
9.470
816,379
-0.01(-0.13%)
Mar 13, 2018
9.610
9.614
9.436
9.482
1,083,118
-0.11(-1.11%)
Mar 12, 2018
9.682
9.704
9.568
9.589
818,762
-0.09(-0.88%)
Mar 09, 2018
9.559
9.699
9.472
9.674
1,257,864
+0.21(+2.25%)
Mar 08, 2018
9.568
9.568
9.410
9.461
1,066,186
-0.09(-0.89%)
Mar 07, 2018
9.576
9.546
920,686
-0.06(-0.62%)
Mar 06, 2018
9.593
9.665
9.546
9.606
1,593,030
+0.11(+1.12%)
Mar 05, 2018
9.482
9.521
9.461
9.499
1,042,166
-0.05(-0.49%)
Mar 02, 2018
9.440
9.568
9.333
9.546
1,693,544
-0.01(-0.15%)
Mar 01, 2018
9.695
9.796
9.489
9.561
1,747,962
-0.22(-2.24%)
Feb 28, 2018
9.931
9.931
9.780
9.780
1,359,428
-0.09(-0.89%)
Feb 27, 2018
10.03
10.06
9.855
9.868
845,071
-0.20(-2.00%)
Feb 26, 2018
10.20
10.21
10.01
10.07
1,294,785
-0.16(-1.60%)
Feb 23, 2018
10.25
10.26
10.12
10.23
1,018,600
+0.12(+1.16%)
Feb 22, 2018
10.12
1,794,662
-0.04(-0.41%)
Feb 21, 2018
10.21
10.28
10.14
10.16
1,707,057
-0.04(-0.41%)
Feb 20, 2018
10.15
10.25
10.13
10.20
1,402,975
-0.04(-0.37%)
Feb 16, 2018
10.24
10.24
10.24
0
-0.06(-0.61%)
Feb 15, 2018
10.29
10.36
10.25
10.30
825,593
+0.03(+0.33%)
Feb 14, 2018
10.08
10.30
9.981
10.27
985,342
+0.14(+1.37%)
Feb 13, 2018
10.09
10.16
10.02
10.13
617,275
+0.02(+0.21%)
Feb 12, 2018
10.03
10.21
9.986
10.11
886,096
+0.16(+1.56%)
Feb 09, 2018
9.981
10.04
9.683
9.952
1,279,601
+0.10(+1.02%)
Feb 08, 2018
10.34
10.34
9.843
9.851
1,407,561
-0.35(-3.46%)
Feb 07, 2018
10.36
10.44
10.20
10.20
1,187,942
-0.26(-2.53%)
Feb 06, 2018
10.15
10.49
10.09
10.47
1,660,344
+0.28(+2.72%)
Feb 05, 2018
10.44
10.46
10.07
10.19
1,078,653
-0.29(-2.81%)
Feb 02, 2018
10.55
10.60
10.40
10.49
1,547,877
-0.29(-2.69%)
Feb 01, 2018
10.88
10.89
10.77
10.78
2,841,811
+0.01(+0.12%)
Jan 31, 2018
10.81
10.85
10.68
10.76
1,124,103
+0.24(+2.24%)
Jan 30, 2018
10.54
10.60
10.44
10.53
1,176,443
+0.01(+0.12%)
Jan 29, 2018
10.54
10.60
10.46
10.52
1,027,535
-0.30(-2.80%)
Jan 26, 2018
10.75
10.91
10.68
10.82
1,162,507
-0.08(-0.73%)
Jan 25, 2018
10.80
11.13
10.79
10.90
1,045,447
+0.10(+0.93%)
Jan 24, 2018
10.54
10.85
10.41
10.80
1,741,300
+0.48(+4.60%)
Jan 23, 2018
10.26
10.37
10.23
10.32
1,174,607
-0.10(-0.93%)
Jan 22, 2018
10.36
10.42
10.35
10.42
557,350
+0.03(+0.32%)
Jan 19, 2018
10.32
10.40
10.30
10.38
566,471
+0.07(+0.65%)
Jan 18, 2018
10.27
10.40
10.25
10.32
965,798
+0.08(+0.82%)
Jan 17, 2018
10.15
10.33
10.15
10.23
1,114,337
+0.14(+1.37%)
Jan 16, 2018
10.15
10.17
10.08
10.09
582,450
-0.02(-0.17%)
Jan 12, 2018
10.11
10.11
10.11
0
+0.03(+0.29%)
Jan 11, 2018
9.994
10.11
9.948
10.08
1,129,920
+0.12(+1.18%)
Jan 10, 2018
10.01
10.04
9.931
9.964
782,598
-0.06(-0.59%)
Jan 09, 2018
10.05
10.08
10.01
10.02
1,161,492
-0.07(-0.67%)
Jan 08, 2018
9.973
10.10
9.973
10.09
918,767
+0.00(+0.04%)
Jan 05, 2018
10.08
10.11
10.01
10.09
1,280,324
+0.01(+0.13%)
Jan 04, 2018
10.03
10.16
9.994
10.07
1,075,673
+0.11(+1.14%)
Jan 03, 2018
9.914
10.01
9.889
9.960
738,704
+0.05(+0.51%)
Jan 02, 2018
9.817
9.935
9.767
9.910
798,425
+0.35(+3.70%)
Dec 29, 2017
9.557
9.557
9.557
0
+0.07(+0.71%)
Dec 28, 2017
9.431
9.515
9.431
9.489
525,962
+0.11(+1.12%)
Dec 27, 2017
9.426
9.487
9.380
9.384
348,708
-0.03(-0.27%)
Dec 26, 2017
9.422
9.435
9.313
9.410
406,071
+0.08(+0.81%)
Dec 22, 2017
9.376
9.380
9.267
9.334
474,383
-0.08(-0.80%)
Dec 21, 2017
9.283
9.473
9.258
9.410
915,779
+0.10(+1.08%)
Dec 20, 2017
9.279
9.355
9.246
9.309
572,046
+0.07(+0.77%)
Dec 19, 2017
9.220
9.250
9.132
9.237
582,766
+0.04(+0.46%)
Dec 18, 2017
9.153
9.258
9.153
9.195
1,033,741
-0.00(-0.05%)
Dec 15, 2017
9.288
9.292
9.136
9.199
1,611,425
+0.04(+0.41%)
Dec 14, 2017
9.149
9.233
9.128
9.161
864,491
-0.05(-0.50%)
Dec 13, 2017
9.422
9.481
9.153
9.208
1,603,552
-0.11(-1.22%)
Dec 12, 2017
8.892
9.384
8.880
9.321
1,682,221
+0.26(+2.88%)
Dec 11, 2017
9.002
9.128
8.997
9.061
1,198,769
+0.04(+0.42%)
Dec 08, 2017
9.103
9.119
8.993
9.023
1,434,345
-0.07(-0.79%)
Dec 07, 2017
9.006
9.126
8.812
9.094
1,037,815
-0.14(-1.55%)
Dec 06, 2017
9.225
9.271
9.119
9.237
786,661
+0.04(+0.41%)
Dec 05, 2017
9.283
9.355
9.191
9.199
864,388
-0.01(-0.14%)
Dec 04, 2017
9.136
9.254
9.124
9.212
1,020,407
+0.16(+1.81%)
Dec 01, 2017
8.964
9.094
8.905
9.048
1,599,249
+0.05(+0.61%)
Nov 30, 2017
9.023
9.056
8.829
8.993
1,730,021
-0.17(-1.88%)
Nov 29, 2017
9.422
9.431
9.132
9.166
1,175,208
-0.23(-2.42%)
Nov 28, 2017
9.515
9.531
9.355
9.393
1,130,943
-0.02(-0.18%)
Nov 27, 2017
9.380
9.506
9.367
9.410
881,513
-0.10(-1.02%)
Nov 24, 2017
9.452
9.536
9.452
9.506
660,558
-0.06(-0.62%)
Nov 22, 2017
9.645
9.700
9.506
9.565
981,189
+0.04(+0.44%)
Nov 21, 2017
9.435
9.670
9.414
9.523
1,445,014
+0.07(+0.71%)
Nov 20, 2017
9.405
9.500
9.279
9.456
929,803
+0.08(+0.85%)
Nov 17, 2017
9.262
9.439
9.237
9.376
1,080,434
+0.10(+1.09%)
Nov 16, 2017
9.237
9.313
9.157
9.275
1,165,193
+0.13(+1.43%)
Nov 15, 2017
8.964
9.149
8.863
9.145
1,678,982
+0.15(+1.68%)
Nov 14, 2017
9.161
9.166
8.964
8.993
1,243,952
-0.18(-2.02%)
Nov 13, 2017
9.149
9.229
9.086
9.178
1,510,876
+0.12(+1.30%)
Nov 10, 2017
9.216
9.334
8.997
9.061
2,110,598
-0.53(-5.52%)
Nov 09, 2017
9.531
9.649
9.384
9.590
1,178,821
-0.38(-3.84%)
Nov 08, 2017
9.943
10.01
9.830
9.973
605,288
+0.13(+1.37%)
Nov 07, 2017
10.04
10.06
9.767
9.838
1,188,164
-0.26(-2.54%)
Nov 06, 2017
9.931
10.17
9.914
10.09
1,285,428
+0.34(+3.49%)
Nov 03, 2017
9.868
9.889
9.523
9.754
1,885,324
-0.16(-1.61%)
Nov 02, 2017
9.943
9.969
9.851
9.914
1,039,221
+0.04(+0.43%)
Nov 01, 2017
9.897
9.948
9.758
9.872
2,316,025
-0.17(-1.72%)
Oct 31, 2017
10.04
10.20
10.01
10.04
972,822
-0.04(-0.37%)
Oct 30, 2017
10.15
10.32
10.00
10.08
1,384,985
-0.32(-3.07%)
Oct 27, 2017
10.19
10.42
10.17
10.40
1,002,017
+0.28(+2.78%)
Oct 26, 2017
10.23
10.28
10.08
10.12
1,028,648
-0.14(-1.39%)
Oct 25, 2017
10.29
10.29
9.975
10.26
1,255,621
+0.04(+0.41%)
Oct 24, 2017
10.17
10.27
10.14
10.22
1,006,103
+0.08(+0.75%)
Oct 23, 2017
10.25
10.32
10.13
10.15
963,798
-0.14(-1.35%)
Oct 20, 2017
10.41
10.44
10.27
10.28
750,311
-0.07(-0.69%)
Oct 19, 2017
10.27
10.36
10.23
10.36
1,165,909
-0.10(-0.93%)
Oct 18, 2017
10.44
10.48
10.38
10.45
866,990
-0.01(-0.12%)
Oct 17, 2017
10.36
10.52
10.34
10.46
957,597
+0.03(+0.28%)
Oct 16, 2017
10.44
10.49
10.35
10.44
996,173
+0.01(+0.12%)
Oct 13, 2017
10.43
10.52
10.31
10.42
1,123,303
+0.18(+1.72%)
Oct 12, 2017
10.12
10.28
10.06
10.25
1,112,018
+0.04(+0.41%)
Oct 11, 2017
10.33
10.39
10.11
10.20
695,024
+0.03(+0.29%)
Oct 10, 2017
10.20
10.23
10.09
10.17
1,064,815
+0.19(+1.94%)
Oct 09, 2017
10.24
10.25
9.939
9.981
1,223,203
-0.29(-2.86%)
Oct 06, 2017
10.31
10.31
10.17
10.28
821,141
-0.15(-1.41%)
Oct 05, 2017
10.54
10.68
10.39
10.42
2,085,632
-0.09(-0.84%)
Oct 04, 2017
10.40
10.57
10.38
10.51
1,053,058
+0.16(+1.58%)
Oct 03, 2017
10.02
10.36
10.01
10.35
1,034,680
+0.30(+2.97%)
Oct 02, 2017
9.986
10.07
9.948
10.05
567,982
+0.03(+0.34%)
Sep 29, 2017
10.01
10.06
9.918
10.01
918,034
+0.08(+0.80%)
Sep 28, 2017
10.00
10.07
9.927
9.935
758,376
-0.08(-0.80%)
Sep 27, 2017
10.22
10.25
10.01
10.01
1,149,842
-0.34(-3.25%)
Sep 26, 2017
10.37
10.41
10.31
10.35
752,283
-0.00(-0.04%)
Sep 25, 2017
10.44
10.46
10.33
10.36
797,019
-0.11(-1.04%)
Sep 22, 2017
10.40
10.55
10.31
10.46
1,175,018
+0.08(+0.73%)
Sep 21, 2017
10.50
10.52
10.31
10.39
746,101
-0.10(-0.92%)
Sep 20, 2017
10.43
10.50
10.37
10.49
955,966
+0.09(+0.89%)
Sep 19, 2017
10.43
10.44
10.36
10.39
817,226
-0.01(-0.12%)
Sep 18, 2017
10.39
10.47
10.35
10.41
798,391
-0.06(-0.56%)
Sep 15, 2017
10.38
10.47
10.34
10.46
1,835,089
+0.05(+0.52%)
Sep 14, 2017
10.23
10.41
10.19
10.41
970,384
+0.12(+1.19%)
Sep 13, 2017
10.19
10.39
10.15
10.29
1,089,247
+0.09(+0.91%)
Sep 12, 2017
10.07
10.32
10.06
10.20
1,299,508
+0.07(+0.66%)
Sep 11, 2017
10.20
10.23
10.08
10.13
905,324
+0.04(+0.42%)
Sep 08, 2017
10.07
10.17
10.07
10.09
716,066
+0.01(+0.08%)
Sep 07, 2017
10.02
10.11
10.02
10.08
609,286
+0.10(+1.01%)
Sep 06, 2017
9.952
9.994
9.851
9.977
786,152
+0.16(+1.67%)
Sep 05, 2017
10.05
10.06
9.796
9.813
1,341,485
-0.06(-0.60%)
Sep 01, 2017
9.922
9.956
9.817
9.872
1,635,549
+0.08(+0.86%)
Aug 31, 2017
9.830
9.851
9.746
9.788
1,493,689
+0.00(+0.00%)
Aug 30, 2017
9.746
9.859
9.704
9.788
1,469,914
+0.02(+0.17%)
Aug 29, 2017
9.687
9.801
9.666
9.771
815,611
-0.02(-0.21%)
Aug 28, 2017
9.754
9.891
9.737
9.792
794,750
+0.09(+0.91%)
Aug 25, 2017
9.830
9.876
9.670
9.704
921,583
-0.08(-0.86%)
Aug 24, 2017
9.653
9.876
9.653
9.788
1,603,856
+0.19(+1.97%)
Aug 23, 2017
9.494
9.609
9.414
9.599
940,575
+0.12(+1.29%)
Aug 22, 2017
9.468
9.641
9.456
9.477
1,341,400
+0.14(+1.49%)
Aug 21, 2017
9.359
9.414
9.315
9.338
1,962,053
-0.02(-0.22%)
Aug 18, 2017
9.334
9.422
9.311
9.359
1,449,850
+0.06(+0.68%)
Aug 17, 2017
9.346
9.410
9.262
9.296
2,170,267
-0.18(-1.91%)
Aug 16, 2017
9.382
9.519
9.303
9.477
1,415,727
+0.08(+0.88%)
Aug 15, 2017
9.390
9.440
9.357
9.394
1,429,131
+0.02(+0.22%)
Aug 14, 2017
9.244
9.510
9.244
9.373
2,532,102
+0.10(+1.08%)
Aug 11, 2017
8.974
9.323
8.912
9.274
1,622,516
+0.19(+2.10%)
Aug 10, 2017
8.900
9.211
8.812
9.082
2,839,083
-0.32(-3.40%)
Aug 09, 2017
9.357
9.406
9.319
9.402
792,696
-0.09(-0.96%)
Aug 08, 2017
9.510
9.552
9.423
9.494
1,017,585
-0.06(-0.61%)
Aug 07, 2017
9.535
9.569
9.485
9.552
655,364
+0.03(+0.35%)
Aug 04, 2017
9.685
9.506
9.519
524,193
-0.11(-1.12%)
Aug 03, 2017
9.560
9.631
9.461
9.627
4,000,650
+0.17(+1.76%)
Aug 02, 2017
9.934
10.30
9.452
9.461
4,834,778
-0.47(-4.73%)
Aug 01, 2017
9.814
9.932
9.801
9.930
1,926,303
+0.10(+0.97%)
Jul 31, 2017
9.805
9.843
9.751
9.834
1,018,415
+0.06(+0.60%)
Jul 28, 2017
9.722
9.785
9.689
9.776
739,811
+0.05(+0.51%)
Jul 27, 2017
9.726
9.772
9.672
9.726
1,078,613
+0.09(+0.91%)
Jul 26, 2017
9.751
9.772
9.539
9.639
1,713,069
-0.13(-1.32%)
Jul 25, 2017
9.951
9.951
9.701
9.768
869,415
-0.09(-0.89%)
Jul 24, 2017
9.922
9.930
9.805
9.855
577,349
-0.05(-0.46%)
Jul 21, 2017
9.955
9.972
9.872
9.901
425,152
-0.04(-0.42%)
Jul 20, 2017
9.893
9.969
9.843
9.942
1,066,860
+0.18(+1.87%)
Jul 19, 2017
9.747
9.760
9.639
9.760
1,049,622
+0.03(+0.30%)
Jul 18, 2017
9.934
9.934
9.689
9.731
1,610,728
-0.17(-1.72%)
Jul 17, 2017
10.06
10.06
9.893
9.901
960,968
-0.32(-3.17%)
Jul 14, 2017
10.16
10.26
10.16
10.22
772,476
+0.13(+1.28%)
Jul 13, 2017
10.10
10.14
10.02
10.10
942,525
+0.04(+0.41%)
Jul 12, 2017
9.884
10.10
9.855
10.05
1,565,493
+0.26(+2.63%)
Jul 11, 2017
9.710
9.851
9.697
9.797
1,082,204
+0.08(+0.81%)
Jul 10, 2017
9.776
9.822
9.668
9.718
657,251
+0.02(+0.26%)
Jul 07, 2017
9.756
9.785
9.556
9.693
1,119,199
+0.04(+0.43%)
Jul 06, 2017
9.793
9.797
9.614
9.652
948,655
-0.17(-1.73%)
Jul 05, 2017
9.706
9.830
9.631
9.822
1,345,375
+0.04(+0.42%)
Jul 03, 2017
9.818
9.868
9.764
9.780
364,591
+0.00(+0.04%)
Jun 30, 2017
9.631
9.826
9.631
9.776
1,030,002
+0.23(+2.39%)
Jun 29, 2017
9.606
9.631
9.494
9.548
1,723,033
-0.05(-0.48%)
Jun 28, 2017
9.606
9.623
9.502
9.593
1,706,939
-0.00(-0.04%)
Jun 27, 2017
9.602
9.647
9.531
9.598
1,029,961
-0.07(-0.77%)
Jun 26, 2017
9.577
9.693
9.573
9.672
955,844
+0.25(+2.60%)
Jun 23, 2017
9.444
9.494
9.390
9.427
1,403,859
-0.09(-0.96%)
Jun 22, 2017
9.465
9.519
9.373
9.519
1,035,999
+0.06(+0.66%)
Jun 21, 2017
9.539
9.577
9.419
9.456
866,534
-0.06(-0.65%)
Jun 20, 2017
9.706
9.718
9.490
9.519
988,125
-0.27(-2.72%)
Jun 19, 2017
9.718
9.818
9.666
9.785
942,465
+0.02(+0.26%)
Jun 16, 2017
9.697
9.789
9.672
9.760
1,932,215
+0.10(+1.03%)
Jun 15, 2017
9.523
9.668
9.440
9.660
1,130,189
-0.05(-0.47%)
Jun 14, 2017
9.884
9.938
9.610
9.706
1,545,276
-0.10(-0.97%)
Jun 13, 2017
9.764
9.810
9.643
9.801
777,230
+0.09(+0.90%)
Jun 12, 2017
9.810
9.851
9.652
9.714
1,288,668
-0.15(-1.56%)
Jun 09, 2017
10.06
10.08
9.834
9.868
1,363,085
-0.20(-2.02%)
Jun 08, 2017
9.913
10.08
9.872
10.07
877,985
+0.03(+0.33%)
Jun 07, 2017
9.984
10.04
9.963
10.04
946,506
+0.00(+0.00%)
Jun 06, 2017
9.864
10.06
9.847
10.04
1,032,806
+0.18(+1.81%)
Jun 05, 2017
9.822
9.909
9.793
9.859
1,429,752
-0.09(-0.88%)
Jun 02, 2017
9.893
9.984
9.847
9.947
1,494,371
+0.17(+1.79%)
Jun 01, 2017
9.714
9.876
9.672
9.772
1,293,789
+0.19(+1.99%)
May 31, 2017
9.647
9.718
9.535
9.581
2,028,421
-0.02(-0.26%)
May 30, 2017
9.606
9.652
9.548
9.606
612,339
-0.08(-0.86%)
May 26, 2017
9.589
9.722
9.544
9.689
1,386,867
+0.16(+1.70%)
May 25, 2017
9.494
9.548
9.415
9.527
899,442
+0.03(+0.35%)
May 24, 2017
9.560
9.610
9.465
9.494
1,011,228
+0.01(+0.09%)
May 23, 2017
9.290
9.539
9.290
9.485
1,467,708
+0.21(+2.24%)
May 22, 2017
9.149
9.323
9.053
9.278
1,766,123
-0.02(-0.27%)
May 19, 2017
8.941
9.373
8.912
9.303
3,251,897
+0.45(+5.12%)
May 18, 2017
9.506
9.764
8.688
8.850
6,424,586
-1.11(-11.10%)
May 17, 2017
10.20
10.23
9.926
9.955
1,226,044
-0.32(-3.15%)
May 16, 2017
10.19
10.30
10.18
10.28
1,051,877
+0.17(+1.64%)
May 15, 2017
10.08
10.16
10.06
10.11
989,475
+0.04(+0.37%)
May 12, 2017
9.951
10.13
9.922
10.08
1,545,449
+0.19(+1.93%)
May 11, 2017
9.897
9.901
9.789
9.884
992,556
-0.02(-0.17%)
May 10, 2017
9.764
9.913
9.764
9.901
1,376,014
+0.26(+2.67%)
May 09, 2017
9.635
9.714
9.598
9.643
1,254,269
+0.07(+0.74%)
May 08, 2017
9.647
9.660
9.510
9.573
879,003
-0.08(-0.86%)
May 05, 2017
9.639
9.664
9.593
9.656
1,682,808
+0.03(+0.35%)
May 04, 2017
9.436
9.635
9.398
9.623
2,492,974
+0.20(+2.16%)
May 03, 2017
9.436
9.506
9.319
9.419
3,944,474
-0.07(-0.70%)
May 02, 2017
9.352
9.535
9.319
9.485
3,690,834
+0.24(+2.61%)
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.