Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapar Participacoes S.A. ADR (NY: UGP )

4.740 -0.060 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 1.503 1.534 1.483 1.534 304,158 +0.04(+2.62%)
Aug 30, 2006 1.452 1.494 1.447 1.494 1,052,225 +0.04(+2.51%)
Aug 29, 2006 1.431 1.465 1.419 1.458 271,276 +0.03(+2.03%)
Aug 28, 2006 1.414 1.435 1.394 1.429 470,917 +0.02(+1.08%)
Aug 25, 2006 1.431 1.437 1.413 1.414 178,502 -0.02(-1.42%)
Aug 24, 2006 1.450 1.451 1.413 1.434 331,169 -0.01(-0.88%)
Aug 23, 2006 1.499 1.499 1.443 1.447 313,553 -0.03(-2.36%)
Aug 22, 2006 1.507 1.516 1.464 1.482 411,025 -0.03(-2.14%)
Aug 21, 2006 1.517 1.519 1.501 1.514 275,974 +0.00(+0.17%)
Aug 18, 2006 1.521 1.530 1.495 1.511 819,702 -0.02(-1.11%)
Aug 17, 2006 1.492 1.528 1.483 1.528 389,887 +0.04(+2.69%)
Aug 16, 2006 1.467 1.494 1.453 1.488 481,486 +0.02(+1.51%)
Aug 15, 2006 1.456 1.471 1.448 1.466 419,245 +0.01(+1.00%)
Aug 14, 2006 1.465 1.465 1.444 1.452 337,040 -0.00(-0.12%)
Aug 11, 2006 1.448 1.465 1.442 1.454 441,558 +0.02(+1.49%)
Aug 10, 2006 1.448 1.448 1.413 1.432 399,281 -0.04(-2.61%)
Aug 09, 2006 1.465 1.494 1.460 1.471 540,204 +0.03(+1.89%)
Aug 08, 2006 1.391 1.448 1.384 1.443 1,866,055 +0.06(+4.56%)
Aug 07, 2006 1.358 1.397 1.358 1.380 205,512 +0.02(+1.19%)
Aug 04, 2006 1.356 1.384 1.350 1.364 497,927 +0.04(+2.96%)
Aug 03, 2006 1.293 1.340 1.288 1.325 784,471 +0.05(+4.29%)
Aug 02, 2006 1.250 1.275 1.250 1.270 580,133 +0.01(+0.95%)
Aug 01, 2006 1.284 1.315 1.243 1.259 682,302 -0.02(-1.53%)
Jul 31, 2006 1.234 1.278 1.234 1.278 823,225 +0.04(+2.88%)
Jul 28, 2006 1.262 1.273 1.236 1.242 842,015 -0.01(-0.95%)
Jul 27, 2006 1.269 1.280 1.253 1.254 290,066 +0.00(+0.14%)
Jul 26, 2006 1.252 1.268 1.249 1.253 219,605 -0.01(-0.41%)
Jul 25, 2006 1.230 1.277 1.230 1.258 150,317 +0.02(+1.51%)
Jul 24, 2006 1.265 1.265 1.214 1.239 409,851 -0.03(-2.02%)
Jul 21, 2006 1.233 1.265 1.230 1.265 199,640 +0.03(+2.63%)
Jul 20, 2006 1.286 1.286 1.232 1.232 472,092 -0.05(-3.66%)
Jul 19, 2006 1.247 1.291 1.247 1.279 325,297 +0.03(+2.81%)
Jul 18, 2006 1.235 1.249 1.218 1.244 283,020 +0.02(+1.25%)
Jul 17, 2006 1.222 1.236 1.217 1.229 245,440 +0.00(+0.00%)
Jul 14, 2006 1.212 1.232 1.209 1.229 433,338 +0.02(+1.33%)
Jul 13, 2006 1.279 1.282 1.213 1.213 1,115,640 -0.06(-4.68%)
Jul 12, 2006 1.345 1.358 1.264 1.272 901,907 -0.08(-5.86%)
Jul 11, 2006 1.325 1.369 1.316 1.351 501,451 +0.01(+0.89%)
Jul 10, 2006 1.405 1.405 1.324 1.339 496,753 -0.05(-3.26%)
Jul 07, 2006 1.386 1.419 1.379 1.385 310,030 -0.01(-0.61%)
Jul 06, 2006 1.352 1.402 1.347 1.393 361,702 +0.04(+2.89%)
Jul 05, 2006 1.341 1.358 1.339 1.354 169,107 +0.01(+0.70%)
Jul 03, 2006 1.339 1.353 1.329 1.345 360,528 +0.01(+0.38%)
Jun 30, 2006 1.340 1.351 1.339 1.339 524,938 +0.00(+0.19%)
Jun 29, 2006 1.326 1.344 1.320 1.337 1,304,712 +0.01(+0.64%)
Jun 28, 2006 1.320 1.331 1.304 1.328 396,933 +0.02(+1.50%)
Jun 27, 2006 1.290 1.316 1.288 1.309 192,594 -0.01(-0.77%)
Jun 26, 2006 1.330 1.330 1.279 1.319 504,974 -0.01(-0.70%)
Jun 23, 2006 1.320 1.329 1.314 1.328 119,784 -0.00(-0.13%)
Jun 22, 2006 1.325 1.339 1.316 1.330 234,871 +0.01(+0.39%)
Jun 21, 2006 1.328 1.330 1.322 1.325 139,748 -0.00(-0.06%)
Jun 20, 2006 1.324 1.337 1.323 1.326 226,651 -0.01(-0.51%)
Jun 19, 2006 1.329 1.342 1.311 1.333 521,415 +0.02(+1.56%)
Jun 16, 2006 1.247 1.321 1.247 1.312 378,143 +0.05(+3.63%)
Jun 15, 2006 1.244 1.273 1.237 1.266 365,225 +0.02(+1.64%)
Jun 14, 2006 1.235 1.299 1.234 1.246 358,179 +0.01(+0.90%)
Jun 13, 2006 1.256 1.276 1.226 1.235 311,204 -0.01(-1.16%)
Jun 12, 2006 1.316 1.318 1.247 1.249 278,322 -0.07(-4.99%)
Jun 09, 2006 1.323 1.345 1.304 1.315 237,220 -0.01(-0.45%)
Jun 08, 2006 1.324 1.326 1.283 1.321 704,615 -0.01(-0.58%)
Jun 07, 2006 1.303 1.356 1.279 1.328 338,215 +0.03(+2.16%)
Jun 06, 2006 1.280 1.324 1.278 1.300 379,317 +0.02(+1.46%)
Jun 05, 2006 1.316 1.333 1.278 1.282 230,174 -0.03(-2.08%)
Jun 02, 2006 1.325 1.385 1.300 1.309 466,220 -0.01(-1.09%)
Jun 01, 2006 1.300 1.332 1.278 1.323 277,148 +0.02(+1.90%)
May 31, 2006 1.282 1.333 1.276 1.299 611,840 +0.02(+1.80%)
May 30, 2006 1.354 1.354 1.263 1.276 1,381,045 -0.10(-7.01%)
May 26, 2006 1.345 1.397 1.339 1.372 371,097 +0.03(+1.96%)
May 25, 2006 1.288 1.345 1.282 1.345 758,635 +0.06(+4.43%)
May 24, 2006 1.320 1.322 1.262 1.288 237,220 -0.04(-2.83%)
May 23, 2006 1.298 1.345 1.298 1.326 548,425 +0.04(+3.39%)
May 22, 2006 1.338 1.342 1.242 1.282 1,187,276 -0.13(-8.89%)
May 19, 2006 1.450 1.450 1.388 1.408 870,199 -0.04(-2.94%)
May 18, 2006 1.475 1.488 1.409 1.450 784,471 -0.03(-2.24%)
May 17, 2006 1.546 1.546 1.466 1.483 1,419,799 -0.08(-5.02%)
May 16, 2006 1.558 1.571 1.546 1.562 1,777,978 +0.01(+0.71%)
May 15, 2006 1.558 1.563 1.533 1.551 1,411,578 -0.02(-1.19%)
May 12, 2006 1.595 1.595 1.544 1.569 800,912 -0.03(-1.60%)
May 11, 2006 1.575 1.611 1.557 1.595 1,152,045 +0.03(+1.90%)
May 10, 2006 1.578 1.578 1.540 1.565 448,604 -0.01(-0.38%)
May 09, 2006 1.611 1.627 1.555 1.571 238,394 -0.04(-2.74%)
May 08, 2006 1.554 1.643 1.554 1.615 655,292 +0.07(+4.23%)
May 05, 2006 1.532 1.552 1.523 1.550 652,943 +0.02(+1.62%)
May 04, 2006 1.511 1.526 1.500 1.525 495,579 +0.02(+1.53%)
May 03, 2006 1.503 1.503 1.491 1.502 247,789 -0.01(-0.34%)
May 02, 2006 1.511 1.516 1.473 1.507 1,107,420 -0.02(-1.61%)
May 01, 2006 1.496 1.535 1.482 1.532 248,963 +0.04(+2.39%)
Apr 28, 2006 1.443 1.497 1.429 1.496 812,656 +0.07(+5.02%)
Apr 27, 2006 1.424 1.437 1.410 1.425 502,625 -0.01(-0.53%)
Apr 26, 2006 1.410 1.432 1.406 1.432 462,697 +0.02(+1.63%)
Apr 25, 2006 1.414 1.439 1.402 1.409 301,810 -0.02(-1.55%)
Apr 24, 2006 1.495 1.511 1.431 1.431 422,769 -0.06(-3.94%)
Apr 21, 2006 1.511 1.524 1.490 1.490 348,784 -0.01(-0.51%)
Apr 20, 2006 1.503 1.514 1.452 1.498 558,994 +0.00(+0.00%)
Apr 19, 2006 1.497 1.503 1.472 1.498 445,081 +0.01(+0.63%)
Apr 18, 2006 1.510 1.510 1.465 1.488 421,594 -0.01(-0.96%)
Apr 17, 2006 1.511 1.511 1.500 1.503 172,630 -0.01(-0.51%)
Apr 13, 2006 1.494 1.524 1.494 1.511 355,830 +0.02(+1.08%)
Apr 12, 2006 1.462 1.496 1.462 1.494 392,235 +0.03(+2.21%)
Apr 11, 2006 1.487 1.518 1.462 1.462 679,953 -0.04(-2.94%)
Apr 10, 2006 1.482 1.524 1.482 1.506 659,989 +0.03(+2.02%)
Apr 07, 2006 1.490 1.520 1.450 1.477 636,502 -0.00(-0.29%)
Apr 06, 2006 1.511 1.511 1.465 1.481 386,363 -0.03(-2.03%)
Apr 05, 2006 1.494 1.533 1.494 1.511 1,551,327 +0.02(+1.25%)
Apr 04, 2006 1.518 1.523 1.473 1.493 402,804 +0.02(+1.62%)
Apr 03, 2006 1.511 1.511 1.452 1.469 616,538 -0.04(-2.87%)
Mar 31, 2006 1.537 1.544 1.488 1.512 227,825 -0.02(-1.33%)
Mar 30, 2006 1.504 1.541 1.504 1.533 1,238,948 +0.03(+2.10%)
Mar 29, 2006 1.477 1.506 1.477 1.501 239,569 +0.01(+0.74%)
Mar 28, 2006 1.528 1.532 1.475 1.490 263,056 -0.05(-3.05%)
Mar 27, 2006 1.471 1.564 1.469 1.537 799,738 +0.07(+4.88%)
Mar 24, 2006 1.475 1.483 1.402 1.465 757,461 -0.01(-0.58%)
Mar 23, 2006 1.505 1.512 1.474 1.474 1,269,481 -0.03(-1.93%)
Mar 22, 2006 1.512 1.516 1.491 1.503 640,025 -0.01(-0.62%)
Mar 21, 2006 1.506 1.517 1.488 1.512 2,203,096 +0.00(+0.11%)
Mar 20, 2006 1.508 1.523 1.499 1.511 1,036,958 +0.01(+0.57%)
Mar 17, 2006 1.487 1.506 1.480 1.502 681,127 +0.02(+1.44%)
Mar 16, 2006 1.469 1.486 1.456 1.481 507,322 +0.02(+1.05%)
Mar 15, 2006 1.460 1.465 1.440 1.465 455,651 +0.01(+1.00%)
Mar 14, 2006 1.442 1.454 1.431 1.451 1,000,553 +0.01(+0.53%)
Mar 13, 2006 1.447 1.450 1.435 1.443 1,608,871 +0.01(+0.41%)
Mar 10, 2006 1.422 1.440 1.422 1.437 621,235 +0.01(+0.66%)
Mar 09, 2006 1.414 1.439 1.414 1.428 1,207,240 +0.01(+0.42%)
Mar 08, 2006 1.448 1.448 1.419 1.422 872,548 -0.03(-1.76%)
Mar 07, 2006 1.435 1.448 1.415 1.448 1,591,255 +0.01(+0.77%)
Mar 06, 2006 1.455 1.460 1.431 1.437 218,430 -0.01(-0.76%)
Mar 03, 2006 1.448 1.454 1.440 1.448 640,025 -0.00(-0.24%)
Mar 02, 2006 1.438 1.460 1.435 1.451 2,629,388 +0.01(+0.83%)
Mar 01, 2006 1.429 1.439 1.422 1.439 2,670,491 +0.01(+0.71%)
Feb 28, 2006 1.422 1.432 1.410 1.429 119,784 +0.01(+0.48%)
Feb 27, 2006 1.392 1.422 1.392 1.422 217,256 +0.04(+3.02%)
Feb 24, 2006 1.375 1.403 1.375 1.380 386,363 +0.01(+0.87%)
Feb 23, 2006 1.439 1.439 1.354 1.368 4,358,044 -0.08(-5.47%)
Feb 22, 2006 1.449 1.461 1.442 1.448 873,722 -0.00(-0.06%)
Feb 21, 2006 1.469 1.469 1.435 1.448 1,573,640 -0.03(-2.35%)
Feb 17, 2006 1.429 1.490 1.420 1.483 692,871 +0.05(+3.81%)
Feb 16, 2006 1.337 1.436 1.337 1.429 1,337,594 +0.09(+6.40%)
Feb 15, 2006 1.295 1.345 1.293 1.343 573,086 +0.03(+2.01%)
Feb 14, 2006 1.286 1.321 1.277 1.316 1,404,532 +0.03(+2.25%)
Feb 13, 2006 1.281 1.299 1.277 1.288 2,161,993 +0.01(+0.53%)
Feb 10, 2006 1.279 1.297 1.265 1.281 932,440 +0.01(+0.80%)
Feb 09, 2006 1.269 1.288 1.260 1.270 2,015,199 -0.01(-0.53%)
Feb 08, 2006 1.265 1.289 1.265 1.277 638,851 +0.01(+0.76%)
Feb 07, 2006 1.267 1.299 1.252 1.268 1,706,342 -0.05(-3.65%)
Feb 06, 2006 1.328 1.328 1.300 1.316 694,045 +0.02(+1.38%)
Feb 03, 2006 1.294 1.328 1.277 1.298 2,183,132 +0.00(+0.20%)
Feb 02, 2006 1.307 1.308 1.287 1.295 679,953 -0.01(-0.59%)
Feb 01, 2006 1.287 1.312 1.281 1.303 3,023,973 +0.01(+1.12%)
Jan 31, 2006 1.286 1.290 1.278 1.288 1,096,850 -0.01(-0.46%)
Jan 30, 2006 1.278 1.297 1.276 1.294 1,103,896 +0.02(+1.20%)
Jan 27, 2006 1.269 1.292 1.268 1.279 326,471 -0.01(-0.53%)
Jan 26, 2006 1.276 1.302 1.248 1.286 268,928 +0.00(+0.13%)
Jan 25, 2006 1.282 1.321 1.282 1.284 163,235 +0.02(+1.89%)
Jan 24, 2006 1.286 1.295 1.256 1.260 557,820 -0.05(-3.58%)
Jan 23, 2006 1.270 1.320 1.179 1.307 826,748 +0.02(+1.25%)
Jan 20, 2006 1.265 1.316 1.265 1.291 844,363 +0.03(+2.71%)
Jan 19, 2006 1.242 1.271 1.239 1.257 104,517 +0.02(+1.79%)
Jan 18, 2006 1.213 1.241 1.213 1.235 448,604 +0.01(+1.05%)
Jan 17, 2006 1.226 1.233 1.218 1.222 751,589 -0.00(-0.35%)
Jan 13, 2006 1.227 1.236 1.213 1.226 1,391,614 +0.00(+0.00%)
Jan 12, 2006 1.210 1.242 1.196 1.226 3,283,506 +0.01(+0.84%)
Jan 11, 2006 1.205 1.239 1.192 1.216 6,323,920 +0.02(+1.49%)
Jan 10, 2006 1.221 1.221 1.192 1.198 789,168 -0.03(-2.56%)
Jan 09, 2006 1.224 1.245 1.224 1.230 508,497 +0.01(+0.77%)
Jan 06, 2006 1.227 1.244 1.219 1.220 144,446 -0.00(-0.35%)
Jan 05, 2006 1.247 1.252 1.217 1.224 485,010 -0.01(-0.48%)
Jan 04, 2006 1.223 1.247 1.222 1.230 1,480,866 +0.02(+1.26%)
Jan 03, 2006 1.184 1.222 1.177 1.215 328,820 +0.03(+2.44%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.