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
)
4.860
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2010
4.142
4.192
4.133
4.185
2,854,823
+0.07(+1.66%)
Mar 30, 2010
4.128
4.138
4.071
4.116
764,803
+0.01(+0.13%)
Mar 29, 2010
4.052
4.120
4.029
4.111
688,139
+0.10(+2.54%)
Mar 26, 2010
4.022
4.022
3.966
4.009
956,831
-0.00(-0.11%)
Mar 25, 2010
4.087
4.087
4.004
4.013
1,353,375
-0.02(-0.45%)
Mar 24, 2010
4.093
4.100
4.010
4.032
713,578
-0.14(-3.26%)
Mar 23, 2010
4.121
4.178
4.090
4.167
552,069
+0.11(+2.66%)
Mar 22, 2010
3.988
4.082
3.970
4.059
554,789
+0.01(+0.17%)
Mar 19, 2010
4.191
4.202
4.018
4.052
843,838
-0.13(-3.10%)
Mar 18, 2010
4.151
4.184
4.109
4.182
674,969
-0.01(-0.16%)
Mar 17, 2010
4.156
4.228
4.156
4.189
729,700
+0.06(+1.34%)
Mar 16, 2010
4.119
4.147
4.055
4.134
979,955
+0.04(+1.03%)
Mar 15, 2010
4.055
4.093
4.039
4.091
623,964
-0.04(-0.96%)
Mar 12, 2010
4.210
4.216
4.083
4.131
721,309
-0.08(-1.99%)
Mar 11, 2010
4.220
4.251
4.166
4.215
610,874
-0.07(-1.65%)
Mar 10, 2010
4.232
4.296
4.220
4.286
1,167,342
+0.08(+1.95%)
Mar 09, 2010
4.056
4.243
4.055
4.204
1,153,245
+0.11(+2.64%)
Mar 08, 2010
4.061
4.115
3.989
4.096
1,407,806
+0.06(+1.54%)
Mar 05, 2010
4.003
4.036
3.988
4.033
476,992
+0.04(+1.06%)
Mar 04, 2010
4.009
4.038
3.925
3.991
535,774
+0.03(+0.84%)
Mar 03, 2010
3.945
4.025
3.919
3.958
931,160
+0.04(+1.07%)
Mar 02, 2010
3.863
3.976
3.863
3.916
612,052
+0.08(+2.13%)
Mar 01, 2010
3.811
3.845
3.788
3.834
533,252
+0.01(+0.29%)
Feb 26, 2010
3.888
3.888
3.795
3.823
1,038,954
-0.02(-0.40%)
Feb 25, 2010
3.762
3.849
3.743
3.839
783,672
+0.05(+1.27%)
Feb 24, 2010
3.814
3.827
3.754
3.790
1,028,608
+0.00(+0.10%)
Feb 23, 2010
3.815
3.858
3.754
3.787
1,099,669
-0.04(-0.94%)
Feb 22, 2010
3.874
3.891
3.801
3.823
1,497,753
-0.01(-0.36%)
Feb 19, 2010
3.837
3.871
3.805
3.836
975,739
+0.02(+0.51%)
Feb 18, 2010
3.809
3.848
3.782
3.817
778,024
+0.00(+0.04%)
Feb 17, 2010
3.789
3.842
3.776
3.815
1,077,239
+0.03(+0.72%)
Feb 16, 2010
3.773
3.800
3.765
3.788
443,390
+0.05(+1.28%)
Feb 12, 2010
3.713
3.740
3.740
3.740
3,480,798
-0.07(-1.83%)
Feb 11, 2010
3.775
3.828
3.741
3.810
944,912
-0.00(-0.04%)
Feb 10, 2010
3.834
3.870
3.782
3.811
917,502
-0.01(-0.29%)
Feb 09, 2010
3.774
3.914
3.736
3.823
2,530,272
+0.14(+3.77%)
Feb 08, 2010
3.665
3.792
3.648
3.684
2,496,991
-0.01(-0.35%)
Feb 05, 2010
3.613
3.701
3.538
3.696
2,481,983
+0.08(+2.09%)
Feb 04, 2010
3.755
3.755
3.577
3.621
1,337,653
-0.19(-5.07%)
Feb 03, 2010
3.859
3.874
3.790
3.814
762,874
-0.06(-1.47%)
Feb 02, 2010
3.901
3.917
3.825
3.871
896,845
+0.03(+0.87%)
Feb 01, 2010
3.755
3.860
3.726
3.838
986,296
+0.10(+2.59%)
Jan 29, 2010
3.839
3.865
3.707
3.741
1,935,953
-0.03(-0.90%)
Jan 28, 2010
3.856
3.856
3.703
3.775
860,710
-0.04(-1.03%)
Jan 27, 2010
3.814
3.861
3.702
3.814
1,465,951
+0.03(+0.83%)
Jan 26, 2010
3.748
3.833
3.731
3.782
1,010,969
-0.02(-0.47%)
Jan 25, 2010
3.718
3.851
3.647
3.800
539,183
-0.03(-0.82%)
Jan 22, 2010
3.862
3.894
3.803
3.832
837,681
-0.07(-1.92%)
Jan 21, 2010
4.039
4.046
3.895
3.907
1,069,934
-0.15(-3.71%)
Jan 20, 2010
4.019
4.068
3.981
4.058
716,887
-0.02(-0.54%)
Jan 19, 2010
4.029
4.093
3.979
4.080
464,047
+0.03(+0.84%)
Jan 15, 2010
4.089
4.046
4.046
4.046
2,245,373
-0.02(-0.42%)
Jan 14, 2010
4.076
4.114
4.041
4.063
757,778
-0.02(-0.40%)
Jan 13, 2010
4.048
4.161
4.047
4.079
1,265,582
-0.07(-1.60%)
Jan 12, 2010
4.176
4.208
4.107
4.145
964,453
-0.09(-2.15%)
Jan 11, 2010
4.201
4.270
4.197
4.236
825,550
+0.07(+1.57%)
Jan 08, 2010
4.132
4.206
4.125
4.171
950,091
+0.04(+0.95%)
Jan 07, 2010
4.149
4.199
4.111
4.132
924,055
-0.03(-0.84%)
Jan 06, 2010
4.164
4.230
4.150
4.167
1,014,821
+0.02(+0.43%)
Jan 05, 2010
4.128
4.230
4.102
4.149
821,733
+0.02(+0.37%)
Jan 04, 2010
4.085
4.176
4.064
4.133
744,684
+0.14(+3.50%)
Dec 31, 2009
4.018
3.994
3.994
3.994
1,263,609
-0.03(-0.66%)
Dec 30, 2009
4.057
4.095
4.016
4.020
737,966
-0.01(-0.19%)
Dec 29, 2009
4.153
4.153
4.003
4.028
1,310,079
-0.08(-2.01%)
Dec 28, 2009
4.087
4.127
4.085
4.110
508,508
+0.06(+1.45%)
Dec 24, 2009
3.978
4.070
3.978
4.052
160,534
+0.03(+0.85%)
Dec 23, 2009
3.993
4.035
3.931
4.018
1,169,649
+0.02(+0.49%)
Dec 22, 2009
3.857
3.998
3.857
3.998
730,427
+0.06(+1.54%)
Dec 21, 2009
3.983
4.005
3.917
3.937
551,854
-0.03(-0.75%)
Dec 18, 2009
3.894
3.983
3.875
3.967
668,209
+0.03(+0.82%)
Dec 17, 2009
3.950
3.992
3.917
3.935
1,002,220
-0.07(-1.79%)
Dec 16, 2009
4.084
4.090
3.999
4.006
1,286,145
-0.11(-2.67%)
Dec 15, 2009
4.144
4.144
4.067
4.116
738,307
-0.02(-0.53%)
Dec 14, 2009
4.121
4.149
4.119
4.138
852,220
+0.00(+0.04%)
Dec 11, 2009
4.127
4.153
4.109
4.137
549,400
+0.01(+0.33%)
Dec 10, 2009
4.138
4.149
4.088
4.123
1,088,524
-0.00(-0.10%)
Dec 09, 2009
4.126
4.135
4.072
4.127
1,098,307
-0.01(-0.27%)
Dec 08, 2009
4.183
4.183
4.080
4.138
1,119,633
-0.04(-0.92%)
Dec 07, 2009
4.122
4.227
4.119
4.177
737,180
+0.04(+0.88%)
Dec 04, 2009
4.267
4.267
4.059
4.140
1,680,330
-0.10(-2.39%)
Dec 03, 2009
4.296
4.329
4.219
4.241
1,826,726
-0.06(-1.37%)
Dec 02, 2009
4.213
4.322
4.189
4.300
1,670,736
+0.08(+1.98%)
Dec 01, 2009
4.136
4.233
4.113
4.217
1,188,298
+0.19(+4.69%)
Nov 30, 2009
4.172
4.191
3.981
4.028
2,214,217
-0.08(-2.01%)
Nov 27, 2009
4.087
4.189
4.085
4.110
677,017
-0.07(-1.65%)
Nov 25, 2009
4.132
4.208
4.102
4.179
1,181,240
+0.17(+4.34%)
Nov 24, 2009
4.059
4.092
3.994
4.006
1,583,058
-0.09(-2.18%)
Nov 23, 2009
4.029
4.152
4.023
4.095
2,424,322
+0.01(+0.19%)
Nov 20, 2009
4.134
4.134
4.068
4.087
746,234
-0.01(-0.12%)
Nov 19, 2009
4.118
4.118
3.994
4.092
2,332,651
-0.04(-1.05%)
Nov 18, 2009
4.190
4.205
4.053
4.136
1,878,515
-0.02(-0.47%)
Nov 17, 2009
4.231
4.231
4.095
4.155
1,457,754
-0.01(-0.35%)
Nov 16, 2009
4.121
4.182
4.091
4.170
1,139,268
+0.04(+0.87%)
Nov 13, 2009
3.949
4.223
3.897
4.134
2,053,072
+0.18(+4.48%)
Nov 12, 2009
4.131
4.167
3.918
3.957
1,683,595
-0.22(-5.30%)
Nov 11, 2009
4.258
4.276
4.115
4.178
2,037,370
-0.10(-2.35%)
Nov 10, 2009
4.288
4.345
4.207
4.279
1,554,709
-0.01(-0.30%)
Nov 09, 2009
4.234
4.326
4.158
4.292
1,814,278
+0.20(+4.87%)
Nov 06, 2009
4.053
4.104
4.029
4.092
555,823
+0.03(+0.73%)
Nov 05, 2009
4.028
4.117
4.003
4.063
1,245,019
+0.07(+1.75%)
Nov 04, 2009
3.938
4.063
3.905
3.993
1,844,588
+0.09(+2.22%)
Nov 03, 2009
3.773
3.975
3.772
3.906
2,095,043
+0.09(+2.43%)
Nov 02, 2009
3.831
3.855
3.685
3.813
1,789,886
+0.06(+1.59%)
Oct 30, 2009
3.897
3.897
3.718
3.754
1,494,652
-0.11(-2.97%)
Oct 29, 2009
3.747
3.889
3.718
3.869
811,528
+0.18(+4.80%)
Oct 28, 2009
3.866
3.886
3.665
3.691
1,146,009
-0.17(-4.41%)
Oct 27, 2009
3.955
4.016
3.848
3.862
2,012,427
-0.09(-2.35%)
Oct 26, 2009
3.922
4.015
3.885
3.954
2,544,024
+0.06(+1.55%)
Oct 23, 2009
3.933
3.940
3.888
3.894
1,136,614
+0.01(+0.18%)
Oct 22, 2009
3.875
3.915
3.812
3.887
498,115
+0.01(+0.35%)
Oct 21, 2009
3.821
3.938
3.818
3.874
1,312,909
+0.09(+2.45%)
Oct 20, 2009
3.724
3.828
3.720
3.781
2,295,283
-0.11(-2.91%)
Oct 19, 2009
3.782
3.913
3.756
3.894
617,783
+0.10(+2.63%)
Oct 16, 2009
3.758
3.805
3.747
3.794
470,518
-0.02(-0.49%)
Oct 15, 2009
3.758
3.829
3.758
3.813
528,202
+0.00(+0.00%)
Oct 14, 2009
3.656
3.822
3.645
3.813
932,569
+0.21(+5.94%)
Oct 13, 2009
3.542
3.608
3.513
3.599
613,273
+0.01(+0.24%)
Oct 12, 2009
3.643
3.650
3.556
3.591
373,974
+0.04(+1.18%)
Oct 09, 2009
3.519
3.555
3.504
3.549
132,514
+0.01(+0.39%)
Oct 08, 2009
3.462
3.552
3.443
3.536
473,618
+0.09(+2.54%)
Oct 07, 2009
3.513
3.513
3.403
3.448
567,015
-0.07(-2.01%)
Oct 06, 2009
3.490
3.541
3.454
3.519
855,050
+0.04(+1.22%)
Oct 05, 2009
3.374
3.489
3.363
3.476
398,389
+0.10(+2.90%)
Oct 02, 2009
3.284
3.381
3.284
3.378
523,341
+0.05(+1.59%)
Oct 01, 2009
3.403
3.431
3.320
3.325
566,310
-0.10(-2.79%)
Sep 30, 2009
3.392
3.466
3.358
3.421
1,053,728
+0.05(+1.47%)
Sep 29, 2009
3.408
3.423
3.348
3.371
298,521
-0.04(-1.20%)
Sep 28, 2009
3.381
3.432
3.381
3.412
423,121
+0.03(+0.91%)
Sep 25, 2009
3.318
3.397
3.298
3.381
464,564
+0.06(+1.90%)
Sep 24, 2009
3.415
3.424
3.304
3.318
609,985
-0.10(-2.79%)
Sep 23, 2009
3.421
3.457
3.393
3.414
666,330
-0.03(-0.91%)
Sep 22, 2009
3.454
3.471
3.407
3.445
668,714
-0.05(-1.29%)
Sep 21, 2009
3.373
3.490
3.369
3.490
429,486
+0.08(+2.35%)
Sep 18, 2009
3.430
3.455
3.389
3.410
609,151
+0.05(+1.55%)
Sep 17, 2009
3.404
3.455
3.355
3.358
1,026,964
-0.01(-0.15%)
Sep 16, 2009
3.411
3.411
3.346
3.364
908,131
+0.00(+0.08%)
Sep 15, 2009
3.354
3.377
3.294
3.361
413,890
+0.02(+0.74%)
Sep 14, 2009
3.274
3.337
3.256
3.336
329,372
+0.05(+1.50%)
Sep 11, 2009
3.287
3.321
3.258
3.287
430,895
-0.03(-0.85%)
Sep 10, 2009
3.250
3.320
3.209
3.315
1,097,308
+0.08(+2.37%)
Sep 09, 2009
3.247
3.275
3.220
3.238
471,516
+0.00(+0.08%)
Sep 08, 2009
3.214
3.236
3.180
3.236
570,538
+0.07(+2.07%)
Sep 04, 2009
3.108
3.193
3.078
3.170
447,994
+0.07(+2.28%)
Sep 03, 2009
3.045
3.128
3.030
3.100
403,944
+0.03(+1.11%)
Sep 02, 2009
2.949
3.131
2.929
3.066
914,731
+0.08(+2.77%)
Sep 01, 2009
3.110
3.118
2.974
2.983
928,013
-0.10(-3.39%)
Aug 31, 2009
3.073
3.148
3.061
3.088
607,906
-0.07(-2.21%)
Aug 28, 2009
3.158
3.197
3.138
3.157
807,852
+0.00(+0.14%)
Aug 27, 2009
3.088
3.156
3.050
3.153
307,587
+0.01(+0.27%)
Aug 26, 2009
3.085
3.151
3.047
3.145
819,150
+0.02(+0.79%)
Aug 25, 2009
3.183
3.197
3.101
3.120
631,276
-0.05(-1.56%)
Aug 24, 2009
3.116
3.197
3.103
3.169
1,015,573
+0.05(+1.56%)
Aug 21, 2009
3.021
3.144
2.996
3.121
1,267,778
+0.13(+4.51%)
Aug 20, 2009
2.952
3.005
2.952
2.986
357,122
-0.04(-1.18%)
Aug 19, 2009
2.921
3.040
2.901
3.022
855,884
+0.07(+2.37%)
Aug 18, 2009
2.859
3.005
2.856
2.952
916,023
+0.09(+3.15%)
Aug 17, 2009
2.782
2.883
2.704
2.862
1,216,776
-0.05(-1.67%)
Aug 14, 2009
3.053
3.060
2.874
2.911
1,479,914
-0.14(-4.55%)
Aug 13, 2009
3.049
3.060
3.012
3.049
1,260,380
+0.06(+1.96%)
Aug 12, 2009
2.941
3.016
2.929
2.991
552,206
+0.06(+1.89%)
Aug 11, 2009
2.986
3.005
2.917
2.935
1,078,295
-0.12(-3.90%)
Aug 10, 2009
3.033
3.075
2.986
3.054
540,287
+0.01(+0.45%)
Aug 07, 2009
2.989
3.080
2.956
3.041
581,965
+0.12(+4.17%)
Aug 06, 2009
2.965
2.972
2.903
2.919
334,668
-0.07(-2.34%)
Aug 05, 2009
2.998
3.006
2.934
2.989
731,296
-0.01(-0.31%)
Aug 04, 2009
2.960
3.014
2.947
2.998
1,583,927
+0.02(+0.63%)
Aug 03, 2009
2.955
2.979
2.916
2.979
2,220,065
+0.09(+3.06%)
Jul 31, 2009
2.874
2.911
2.823
2.891
1,268,706
-0.02(-0.61%)
Jul 30, 2009
2.870
2.911
2.846
2.909
627,401
+0.09(+3.30%)
Jul 29, 2009
2.847
2.865
2.775
2.816
421,864
-0.08(-2.76%)
Jul 28, 2009
2.802
2.911
2.800
2.896
867,005
+0.07(+2.59%)
Jul 27, 2009
2.828
2.848
2.804
2.823
1,387,481
-0.03(-1.07%)
Jul 24, 2009
2.833
2.855
2.819
2.853
11,109
+0.01(+0.18%)
Jul 23, 2009
2.810
2.878
2.810
2.848
1,032,660
+0.02(+0.66%)
Jul 22, 2009
2.838
2.843
2.807
2.830
595,153
-0.01(-0.48%)
Jul 21, 2009
2.929
2.929
2.805
2.843
1,678,076
-0.10(-3.41%)
Jul 20, 2009
2.902
2.945
2.876
2.944
388,289
+0.12(+4.22%)
Jul 17, 2009
2.848
2.853
2.817
2.825
496,871
-0.03(-1.13%)
Jul 16, 2009
2.858
2.899
2.813
2.857
746,598
+0.02(+0.87%)
Jul 15, 2009
2.815
2.866
2.802
2.832
882,953
+0.09(+3.39%)
Jul 14, 2009
2.737
2.754
2.707
2.739
874,110
-0.00(-0.09%)
Jul 13, 2009
2.601
2.815
2.601
2.742
3,186,656
+0.14(+5.44%)
Jul 10, 2009
2.544
2.639
2.527
2.601
774,595
+0.02(+0.63%)
Jul 09, 2009
2.598
2.637
2.516
2.584
728,431
+0.00(+0.17%)
Jul 08, 2009
2.606
2.624
2.541
2.580
1,053,376
-0.01(-0.20%)
Jul 07, 2009
2.651
2.665
2.564
2.585
530,387
-0.08(-3.10%)
Jul 06, 2009
2.652
2.680
2.610
2.668
1,589,118
-0.07(-2.55%)
Jul 02, 2009
2.730
2.757
2.688
2.738
897,151
-0.02(-0.59%)
Jul 01, 2009
2.741
2.778
2.716
2.754
732,083
+0.06(+2.24%)
Jun 30, 2009
2.721
2.738
2.638
2.693
1,093,456
+0.01(+0.35%)
Jun 29, 2009
2.754
2.767
2.667
2.684
1,102,675
-0.03(-1.13%)
Jun 26, 2009
2.720
2.753
2.700
2.715
597,619
-0.02(-0.84%)
Jun 25, 2009
2.654
2.741
2.654
2.738
513,828
+0.01(+0.50%)
Jun 24, 2009
2.694
2.754
2.685
2.724
1,044,674
+0.11(+4.13%)
Jun 23, 2009
2.597
2.653
2.585
2.616
988,058
+0.06(+2.47%)
Jun 22, 2009
2.605
2.623
2.552
2.553
803,413
-0.14(-5.28%)
Jun 19, 2009
2.767
2.772
2.691
2.695
504,621
+0.01(+0.29%)
Jun 18, 2009
2.741
2.754
2.677
2.687
698,367
-0.07(-2.65%)
Jun 17, 2009
2.711
2.787
2.668
2.761
618,053
+0.01(+0.47%)
Jun 16, 2009
2.836
2.856
2.748
2.748
1,199,489
-0.08(-2.71%)
Jun 15, 2009
2.876
2.893
2.769
2.825
668,832
-0.10(-3.29%)
Jun 12, 2009
2.941
2.954
2.898
2.921
867,310
-0.06(-1.89%)
Jun 11, 2009
2.899
3.019
2.879
2.977
996,079
+0.09(+3.25%)
Jun 10, 2009
2.938
2.951
2.831
2.883
979,050
+0.01(+0.33%)
Jun 09, 2009
2.896
2.910
2.848
2.874
433,725
+0.01(+0.45%)
Jun 08, 2009
2.848
2.894
2.796
2.861
681,715
+0.05(+1.94%)
Jun 05, 2009
2.853
2.858
2.721
2.807
775,910
-0.01(-0.27%)
Jun 04, 2009
2.738
2.827
2.738
2.814
1,133,467
+0.04(+1.54%)
Jun 03, 2009
2.802
2.824
2.739
2.772
966,309
-0.09(-3.18%)
Jun 02, 2009
2.819
2.882
2.736
2.863
1,432,682
+0.02(+0.63%)
Jun 01, 2009
2.866
2.926
2.802
2.845
956,268
+0.05(+1.83%)
May 29, 2009
2.707
2.816
2.707
2.794
2,024,218
+0.11(+4.23%)
May 28, 2009
2.649
2.693
2.629
2.681
656,466
+0.05(+1.88%)
May 27, 2009
2.667
2.687
2.606
2.631
603,725
-0.00(-0.13%)
May 26, 2009
2.555
2.656
2.555
2.635
924,478
+0.02(+0.81%)
May 22, 2009
2.601
2.639
2.576
2.613
587,390
+0.04(+1.66%)
May 21, 2009
2.546
2.601
2.538
2.571
495,203
+0.02(+0.94%)
May 20, 2009
2.662
2.672
2.526
2.547
769,662
-0.06(-2.48%)
May 19, 2009
2.587
2.649
2.572
2.612
915,682
-0.02(-0.65%)
May 18, 2009
2.557
2.630
2.535
2.629
514,744
+0.14(+5.50%)
May 15, 2009
2.544
2.546
2.461
2.492
646,331
-0.06(-2.30%)
May 14, 2009
2.384
2.563
2.384
2.550
967,577
+0.11(+4.54%)
May 13, 2009
2.473
2.484
2.415
2.440
724,426
-0.07(-2.91%)
May 12, 2009
2.526
2.527
2.484
2.513
572,335
-0.00(-0.03%)
May 11, 2009
2.489
2.522
2.452
2.514
456,743
-0.01(-0.54%)
May 08, 2009
2.554
2.582
2.489
2.527
972,380
+0.04(+1.54%)
May 07, 2009
2.517
2.517
2.449
2.489
948,717
-0.03(-1.18%)
May 06, 2009
2.512
2.560
2.475
2.519
725,694
+0.03(+1.37%)
May 05, 2009
2.577
2.601
2.425
2.485
688,949
-0.06(-2.38%)
May 04, 2009
2.496
2.550
2.487
2.545
866,406
+0.09(+3.68%)
May 01, 2009
2.351
2.461
2.345
2.455
1,007,599
+0.08(+3.48%)
Apr 30, 2009
2.409
2.425
2.367
2.372
530,352
-0.04(-1.69%)
Apr 29, 2009
2.352
2.437
2.351
2.413
535,941
+0.11(+4.65%)
Apr 28, 2009
2.247
2.354
2.240
2.306
1,096,979
+0.04(+1.96%)
Apr 27, 2009
2.266
2.303
2.239
2.262
701,162
-0.06(-2.39%)
Apr 24, 2009
2.247
2.326
2.237
2.317
690,839
+0.09(+3.89%)
Apr 23, 2009
2.207
2.248
2.168
2.230
1,025,672
+0.03(+1.16%)
Apr 22, 2009
2.144
2.222
2.129
2.205
1,649,527
+0.01(+0.54%)
Apr 21, 2009
2.079
2.211
2.039
2.193
1,048,185
+0.06(+2.96%)
Apr 20, 2009
2.120
2.147
2.105
2.130
898,830
-0.02(-0.75%)
Apr 17, 2009
2.159
2.185
2.136
2.146
1,092,423
-0.09(-3.82%)
Apr 16, 2009
2.293
2.293
2.188
2.231
1,104,531
-0.02(-0.76%)
Apr 15, 2009
2.215
2.265
2.181
2.248
1,286,404
-0.01(-0.45%)
Apr 14, 2009
2.234
2.284
2.229
2.258
551,772
-0.05(-2.00%)
Apr 13, 2009
2.314
2.334
2.272
2.304
838,315
-0.02(-0.77%)
Apr 09, 2009
2.319
2.342
2.271
2.322
582,575
+0.08(+3.73%)
Apr 08, 2009
2.251
2.280
2.197
2.239
1,254,015
+0.03(+1.19%)
Apr 07, 2009
2.206
2.236
2.179
2.212
665,414
-0.00(-0.04%)
Apr 06, 2009
2.254
2.257
2.167
2.213
760,455
-0.04(-1.74%)
Apr 03, 2009
2.229
2.257
2.205
2.252
1,096,651
+0.04(+2.01%)
Apr 02, 2009
2.137
2.274
2.137
2.208
1,525,397
+0.14(+6.71%)
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.