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 )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2012 8.327 8.396 8.272 8.305 819,858 -0.01(-0.13%)
Apr 30, 2012 8.404 8.429 8.227 8.316 1,949,092 -0.00(-0.04%)
Apr 27, 2012 8.349 8.426 8.319 8.319 2,668,048 +0.03(+0.31%)
Apr 26, 2012 8.161 8.301 8.161 8.294 1,790,226 +0.01(+0.09%)
Apr 25, 2012 8.264 8.323 8.231 8.286 1,029,366 +0.10(+1.26%)
Apr 24, 2012 8.418 8.441 8.150 8.183 970,006 -0.13(-1.55%)
Apr 23, 2012 8.235 8.356 8.194 8.312 1,604,521 -0.03(-0.40%)
Apr 20, 2012 8.356 8.363 8.290 8.345 1,954,608 +0.03(+0.40%)
Apr 19, 2012 8.352 8.371 8.235 8.312 760,865 -0.03(-0.40%)
Apr 18, 2012 8.154 8.356 8.125 8.345 2,903,580 +0.17(+2.02%)
Apr 17, 2012 8.114 8.224 8.110 8.180 1,640,138 +0.10(+1.23%)
Apr 16, 2012 8.095 8.128 8.003 8.081 1,534,594 +0.01(+0.18%)
Apr 13, 2012 8.114 8.143 8.059 8.066 603,023 -0.04(-0.54%)
Apr 12, 2012 8.081 8.187 8.062 8.110 1,117,905 +0.11(+1.38%)
Apr 11, 2012 8.011 8.062 7.978 8.000 957,076 +0.03(+0.41%)
Apr 10, 2012 8.018 8.059 7.912 7.967 1,472,394 -0.09(-1.14%)
Apr 09, 2012 8.044 8.125 8.003 8.059 761,741 -0.09(-1.08%)
Apr 05, 2012 8.121 8.154 8.059 8.147 659,802 -0.01(-0.18%)
Apr 04, 2012 8.198 8.209 8.099 8.161 4,683,899 -0.07(-0.80%)
Apr 03, 2012 8.132 8.246 8.118 8.227 1,805,078 +0.16(+2.00%)
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.