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 (%)
Sep 29, 2006
1.513
1.524
1.507
1.511
361,702
-0.00(-0.17%)
Sep 28, 2006
1.520
1.520
1.485
1.513
210,210
+0.00(+0.11%)
Sep 27, 2006
1.524
1.526
1.482
1.511
438,035
-0.00(-0.28%)
Sep 26, 2006
1.452
1.516
1.448
1.516
629,456
+0.07(+4.58%)
Sep 25, 2006
1.461
1.477
1.431
1.449
115,087
-0.01(-0.76%)
Sep 22, 2006
1.512
1.512
1.448
1.460
368,748
-0.05(-3.33%)
Sep 21, 2006
1.524
1.533
1.491
1.511
667,035
-0.01(-0.34%)
Sep 20, 2006
1.531
1.544
1.511
1.516
531,984
-0.01(-0.61%)
Sep 19, 2006
1.537
1.537
1.513
1.525
135,051
-0.02(-1.32%)
Sep 18, 2006
1.545
1.549
1.540
1.546
64,589
-0.00(-0.17%)
Sep 15, 2006
1.540
1.558
1.530
1.548
264,230
+0.01(+0.83%)
Sep 14, 2006
1.525
1.554
1.525
1.535
365,225
-0.01(-0.66%)
Sep 13, 2006
1.528
1.551
1.516
1.546
311,204
+0.03(+1.68%)
Sep 12, 2006
1.470
1.524
1.460
1.520
252,487
+0.03(+2.35%)
Sep 11, 2006
1.510
1.523
1.466
1.485
286,543
-0.04(-2.73%)
Sep 08, 2006
1.546
1.557
1.517
1.527
272,451
-0.04(-2.55%)
Sep 07, 2006
1.541
1.574
1.538
1.567
259,533
+0.03(+1.83%)
Sep 06, 2006
1.550
1.559
1.538
1.539
220,779
-0.01(-0.71%)
Sep 05, 2006
1.519
1.550
1.517
1.550
425,117
+0.02(+1.45%)
Sep 01, 2006
1.533
1.557
1.509
1.528
771,553
-0.01(-0.39%)
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%)
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.