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
)
4.700
-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:
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, 2004
1.022
1.026
1.009
1.009
290,066
-0.02(-1.90%)
Mar 30, 2004
1.030
1.044
1.022
1.029
86,902
+0.01(+0.50%)
Mar 29, 2004
1.030
1.031
1.020
1.024
28,184
-0.01(-0.58%)
Mar 26, 2004
1.025
1.039
1.025
1.030
39,928
+0.01(+1.26%)
Mar 25, 2004
1.026
1.030
1.017
1.017
14,092
-0.01(-0.50%)
Mar 24, 2004
1.024
1.043
1.013
1.022
73,984
-0.01(-0.99%)
Mar 23, 2004
1.039
1.046
1.030
1.032
88,076
-0.01(-0.57%)
Mar 22, 2004
1.049
1.049
1.038
1.038
95,123
-0.00(-0.25%)
Mar 19, 2004
1.034
1.055
1.030
1.041
220,779
+0.02(+1.58%)
Mar 18, 2004
1.019
1.024
1.017
1.024
100,994
+0.00(+0.42%)
Mar 17, 2004
1.008
1.020
1.008
1.020
7,046
+0.01(+1.27%)
Mar 16, 2004
1.008
1.009
0.9878
1.007
31,707
+0.00(+0.17%)
Mar 15, 2004
0.9997
1.008
0.9963
1.006
30,533
+0.01(+1.46%)
Mar 12, 2004
1.001
1.001
0.9597
0.9912
290,066
-0.00(-0.17%)
Mar 11, 2004
1.009
1.009
0.9810
0.9929
72,810
-0.01(-0.77%)
Mar 10, 2004
1.018
1.018
1.001
1.001
81,030
-0.03(-2.57%)
Mar 09, 2004
1.032
1.032
1.025
1.027
11,743
-0.01(-1.31%)
Mar 08, 2004
1.024
1.041
1.024
1.041
17,615
+0.01(+0.83%)
Mar 05, 2004
1.023
1.041
1.016
1.032
51,671
+0.01(+0.50%)
Mar 04, 2004
1.041
1.041
1.025
1.027
43,451
-0.01(-0.58%)
Mar 03, 2004
1.052
1.052
1.013
1.033
108,040
-0.01(-0.98%)
Mar 02, 2004
1.043
1.043
1.036
1.043
131,528
-0.01(-0.81%)
Mar 01, 2004
1.015
1.059
1.015
1.052
28,184
+0.04(+4.22%)
Feb 27, 2004
1.009
1.019
0.9963
1.009
84,553
-0.00(-0.08%)
Feb 26, 2004
1.011
1.011
1.010
1.010
8,220
-0.01(-0.92%)
Feb 25, 2004
1.019
1.019
1.009
1.019
52,846
-0.00(-0.17%)
Feb 24, 2004
0.9954
1.021
0.9954
1.021
17,615
+0.02(+1.61%)
Feb 23, 2004
1.015
1.015
1.003
1.005
35,230
-0.02(-1.83%)
Feb 20, 2004
0.9750
1.026
0.9750
1.024
407,502
+0.03(+2.65%)
Feb 19, 2004
1.005
1.005
0.9869
0.9971
348,784
-0.01(-1.18%)
Feb 18, 2004
1.058
1.058
0.9886
1.009
517,892
-0.04(-3.81%)
Feb 17, 2004
1.064
1.064
1.035
1.049
103,343
-0.01(-1.04%)
Feb 13, 2004
1.073
1.074
1.051
1.060
113,912
-0.00(-0.40%)
Feb 12, 2004
1.090
1.090
1.058
1.064
109,215
-0.04(-3.70%)
Feb 11, 2004
1.073
1.105
1.069
1.105
503,799
+0.04(+3.84%)
Feb 10, 2004
1.047
1.090
1.047
1.064
116,261
+0.03(+2.46%)
Feb 09, 2004
1.039
1.052
1.035
1.039
244,266
+0.01(+0.83%)
Feb 06, 2004
1.030
1.041
1.023
1.030
299,461
+0.01(+0.83%)
Feb 05, 2004
1.041
1.051
1.016
1.022
204,338
-0.01(-1.07%)
Feb 04, 2004
1.062
1.069
1.031
1.033
369,922
-0.01(-0.57%)
Feb 03, 2004
1.026
1.064
1.026
1.039
146,794
+0.02(+2.01%)
Feb 02, 2004
1.005
1.018
0.9954
1.018
62,240
+0.02(+1.53%)
Jan 30, 2004
0.9724
1.025
0.9724
1.003
186,722
+0.04(+3.79%)
Jan 29, 2004
1.062
1.062
0.9580
0.9665
901,907
-0.11(-10.42%)
Jan 28, 2004
1.095
1.095
1.071
1.079
508,497
-0.01(-0.86%)
Jan 27, 2004
1.090
1.107
1.084
1.088
527,286
-0.01(-0.93%)
Jan 26, 2004
1.093
1.103
1.089
1.098
543,727
+0.02(+2.30%)
Jan 23, 2004
1.102
1.104
1.060
1.074
597,748
-0.03(-2.63%)
Jan 22, 2004
1.103
1.103
1.093
1.103
100,994
-0.01(-0.61%)
Jan 21, 2004
1.109
1.115
1.107
1.110
118,610
-0.01(-0.53%)
Jan 20, 2004
1.115
1.121
1.105
1.115
401,630
+0.00(+0.00%)
Jan 16, 2004
1.115
1.115
1.115
1.115
17,615
+0.00(+0.00%)
Jan 15, 2004
1.111
1.121
1.096
1.115
203,164
-0.00(-0.38%)
Jan 14, 2004
1.133
1.144
1.094
1.120
421,594
-0.01(-0.76%)
Jan 13, 2004
1.141
1.144
1.120
1.128
254,835
-0.01(-1.12%)
Jan 12, 2004
1.138
1.145
1.130
1.141
344,087
+0.02(+1.52%)
Jan 09, 2004
1.122
1.141
1.122
1.124
341,738
+0.01(+0.61%)
Jan 08, 2004
1.111
1.121
1.111
1.117
49,323
+0.01(+0.92%)
Jan 07, 2004
1.098
1.129
1.098
1.107
557,820
+0.00(+0.08%)
Jan 06, 2004
1.124
1.124
1.098
1.106
118,610
-0.02(-1.67%)
Jan 05, 2004
1.064
1.125
1.064
1.125
1,020,517
+0.05(+4.84%)
Jan 02, 2004
1.085
1.086
1.064
1.073
426,292
-0.01(-1.10%)
Dec 31, 2003
1.075
1.098
1.064
1.085
86,902
+0.00(+0.08%)
Dec 30, 2003
1.085
1.085
1.064
1.084
155,015
-0.01(-0.47%)
Dec 29, 2003
1.090
1.104
1.081
1.089
492,056
-0.00(-0.08%)
Dec 26, 2003
1.098
1.098
1.090
1.090
277,148
-0.01(-0.77%)
Dec 24, 2003
1.097
1.098
1.097
1.098
7,046
+0.01(+0.94%)
Dec 23, 2003
1.073
1.103
1.073
1.088
480,312
+0.01(+1.27%)
Dec 22, 2003
1.093
1.093
1.064
1.075
169,107
-0.02(-2.17%)
Dec 19, 2003
1.055
1.098
1.055
1.098
651,768
+0.03(+3.20%)
Dec 18, 2003
1.050
1.064
1.050
1.064
267,753
+0.01(+0.81%)
Dec 17, 2003
0.9937
1.057
0.9929
1.056
710,486
+0.07(+6.71%)
Dec 16, 2003
0.9844
0.9895
0.9844
0.9895
106,866
-0.00(-0.26%)
Dec 15, 2003
0.9886
0.9886
0.9878
0.9920
598,922
+0.01(+1.22%)
Dec 12, 2003
0.9852
0.9852
0.9801
0.9801
233,697
-0.01(-0.52%)
Dec 11, 2003
0.9895
0.9920
0.9852
0.9852
99,820
-0.01(-0.52%)
Dec 10, 2003
1.001
1.001
0.9886
0.9903
103,343
-0.01(-0.85%)
Dec 09, 2003
0.9963
0.9963
0.9835
0.9988
396,933
+0.01(+1.30%)
Dec 08, 2003
0.9997
1.005
0.9861
0.9861
516,717
-0.01(-1.36%)
Dec 05, 2003
0.9631
1.007
0.9631
0.9997
1,105,071
+0.03(+2.80%)
Dec 04, 2003
0.9750
0.9750
0.9750
0.9724
15,266
-0.00(-0.26%)
Dec 03, 2003
0.9750
0.9750
0.9699
0.9750
45,799
-0.02(-1.63%)
Dec 02, 2003
0.9656
0.9912
0.9656
0.9912
770,379
+0.02(+1.66%)
Dec 01, 2003
0.9282
0.9750
0.9282
0.9750
3,420,906
+0.06(+6.02%)
Nov 28, 2003
0.9273
0.9401
0.9197
0.9197
563,692
-0.01(-1.10%)
Nov 26, 2003
0.9256
0.9256
0.9256
0.9299
129,179
+0.00(+0.46%)
Nov 25, 2003
0.9111
0.9273
0.9111
0.9256
586,004
+0.02(+2.16%)
Nov 24, 2003
0.9026
0.9205
0.9001
0.9060
709,312
+0.01(+1.43%)
Nov 21, 2003
0.8941
0.8941
0.8933
0.8933
14,092
+0.00(+0.29%)
Nov 20, 2003
0.8873
0.8881
0.8856
0.8907
42,276
+0.00(+0.00%)
Nov 19, 2003
0.8992
0.8992
0.8898
0.8907
156,189
-0.01(-1.32%)
Nov 18, 2003
0.8984
0.9026
0.8967
0.9026
131,528
+0.01(+1.24%)
Nov 17, 2003
0.8898
0.8916
0.8898
0.8916
223,128
-0.00(-0.29%)
Nov 14, 2003
0.8975
0.9035
0.8796
0.8941
35,230
+0.01(+0.57%)
Nov 13, 2003
0.8907
0.8907
0.8728
0.8890
73,984
-0.00(-0.19%)
Nov 12, 2003
0.9069
0.9069
0.8822
0.8907
76,333
-0.02(-2.33%)
Nov 11, 2003
0.9154
0.9154
0.9120
0.9120
10,569
-0.01(-1.02%)
Nov 10, 2003
0.9009
0.9222
0.9009
0.9214
272,451
+0.02(+2.17%)
Nov 07, 2003
0.9324
0.9418
0.9018
0.9018
365,225
-0.03(-3.29%)
Nov 06, 2003
0.9341
0.9341
0.9299
0.9324
10,569
-0.01(-1.44%)
Nov 05, 2003
0.9571
0.9495
0.9460
0.9460
59,892
-0.01(-1.16%)
Nov 04, 2003
0.9571
0.9571
0.9571
0.9571
31,707
-0.00(-0.35%)
Nov 03, 2003
0.9580
0.9605
0.9580
0.9605
132,702
+0.01(+0.71%)
Oct 31, 2003
0.9452
0.9537
0.9443
0.9537
48,148
-0.00(-0.18%)
Oct 30, 2003
0.9554
0.9554
0.9554
0.9554
0
+0.00(+0.00%)
Oct 29, 2003
0.9588
0.9665
0.9537
0.9554
21,138
-0.01(-0.97%)
Oct 28, 2003
0.9639
0.9648
0.9639
0.9648
3,523
+0.01(+0.80%)
Oct 27, 2003
0.9495
0.9580
0.9367
0.9571
77,507
+0.02(+1.72%)
Oct 24, 2003
0.9333
0.9443
0.9239
0.9409
199,640
+0.01(+1.28%)
Oct 23, 2003
0.9495
0.9495
0.9231
0.9290
25,835
-0.02(-2.33%)
Oct 22, 2003
0.9546
0.9546
0.9495
0.9512
22,312
-0.01(-0.71%)
Oct 21, 2003
0.9495
0.9580
0.9478
0.9580
56,369
+0.01(+0.90%)
Oct 20, 2003
0.9622
0.9622
0.9333
0.9495
125,656
+0.00(+0.18%)
Oct 17, 2003
0.9503
0.9503
0.9350
0.9478
102,169
-0.01(-0.89%)
Oct 16, 2003
0.9563
0.9563
0.9563
0.9563
8,220
-0.01(-1.40%)
Oct 15, 2003
0.9793
0.9793
0.9622
0.9699
1,007,599
-0.00(-0.26%)
Oct 14, 2003
0.9750
0.9750
0.9716
0.9724
98,646
+0.01(+0.71%)
Oct 13, 2003
0.9648
0.9656
0.9631
0.9656
41,102
+0.00(+0.09%)
Oct 10, 2003
0.9784
0.9784
0.9631
0.9648
72,810
-0.01(-1.05%)
Oct 09, 2003
0.9665
0.9793
0.9665
0.9750
342,912
+0.01(+1.06%)
Oct 08, 2003
0.9452
0.9452
0.9452
0.9648
1,132,081
+0.02(+2.07%)
Oct 07, 2003
0.9418
0.9452
0.9409
0.9452
764,507
+0.01(+1.46%)
Oct 06, 2003
0.9197
0.9375
0.9197
0.9316
547,251
+0.02(+1.77%)
Oct 03, 2003
0.9154
0.9154
0.9154
0.9154
5,871
+0.01(+1.41%)
Oct 02, 2003
0.9094
0.9094
0.8958
0.9026
253,661
+0.01(+1.05%)
Oct 01, 2003
0.8873
0.8950
0.8881
0.8933
389,887
+0.01(+0.67%)
Sep 30, 2003
0.8813
0.8873
0.8813
0.8873
17,615
+0.00(+0.48%)
Sep 29, 2003
0.8830
0.8830
0.8830
0.8830
1,174
+0.00(+0.19%)
Sep 26, 2003
0.8881
0.8881
0.8813
0.8813
115,087
-0.02(-1.80%)
Sep 25, 2003
0.8779
0.8779
0.8771
0.8975
252,487
+0.01(+1.35%)
Sep 24, 2003
0.8856
0.8856
0.8856
0.8856
0
+0.00(+0.00%)
Sep 23, 2003
0.8873
0.8873
0.8813
0.8856
63,415
-0.02(-1.79%)
Sep 22, 2003
0.8847
0.8856
0.8847
0.9018
42,276
+0.02(+2.02%)
Sep 19, 2003
0.8839
0.8839
0.8839
0.8839
8,220
+0.01(+1.27%)
Sep 18, 2003
0.8745
0.8745
0.8711
0.8728
39,928
+0.02(+2.09%)
Sep 17, 2003
0.8549
0.8549
0.8549
0.8549
0
+0.00(+0.00%)
Sep 16, 2003
0.8549
0.8549
0.8549
0.8549
4,697
-0.01(-1.57%)
Sep 15, 2003
0.8507
0.8745
0.8507
0.8686
258,358
+0.02(+2.00%)
Sep 12, 2003
0.8515
0.8515
0.8515
0.8515
1,174
+0.00(+0.00%)
Sep 11, 2003
0.8600
0.8609
0.8515
0.8515
105,692
-0.01(-0.89%)
Sep 10, 2003
0.8473
0.8592
0.8473
0.8592
16,441
+0.01(+0.90%)
Sep 09, 2003
0.8524
0.8592
0.8498
0.8515
102,169
-0.01(-0.99%)
Sep 08, 2003
0.8635
0.8635
0.8549
0.8600
5,871
+0.01(+0.60%)
Sep 05, 2003
0.8507
0.8549
0.8473
0.8549
63,415
+0.00(+0.40%)
Sep 04, 2003
0.8192
0.8515
0.8192
0.8515
348,784
+0.03(+3.09%)
Sep 03, 2003
0.8302
0.8302
0.8183
0.8260
119,784
+0.00(+0.10%)
Sep 02, 2003
0.8090
0.8251
0.8030
0.8251
885,466
+0.02(+3.09%)
Aug 29, 2003
0.8047
0.8081
0.7877
0.8004
200,815
-0.01(-1.05%)
Aug 28, 2003
0.8081
0.8107
0.8081
0.8090
98,646
+0.01(+1.06%)
Aug 27, 2003
0.8098
0.8098
0.8004
0.8004
217,256
-0.02(-2.08%)
Aug 26, 2003
0.8175
0.8175
0.8175
0.8175
0
+0.00(+0.00%)
Aug 25, 2003
0.8175
0.8251
0.7962
0.8175
43,451
+0.00(+0.52%)
Aug 22, 2003
0.8047
0.8132
0.8047
0.8132
24,661
+0.01(+1.70%)
Aug 21, 2003
0.7919
0.7996
0.7919
0.7996
7,046
-0.00(-0.11%)
Aug 20, 2003
0.7936
0.8004
0.7936
0.8004
7,046
-0.00(-0.21%)
Aug 19, 2003
0.7953
0.8021
0.7953
0.8021
8,220
-0.00(-0.21%)
Aug 18, 2003
0.8038
0.8038
0.8038
0.8038
3,523
+0.01(+1.61%)
Aug 15, 2003
0.7911
0.7911
0.7911
0.7911
0
+0.00(+0.00%)
Aug 14, 2003
0.7885
0.7953
0.7885
0.7911
10,569
-0.00(-0.43%)
Aug 13, 2003
0.7996
0.8047
0.7877
0.7945
246,615
+0.00(+0.43%)
Aug 12, 2003
0.7928
0.7928
0.7877
0.7911
308,856
+0.01(+0.87%)
Aug 11, 2003
0.7809
0.7843
0.7809
0.7843
12,917
-0.01(-0.65%)
Aug 08, 2003
0.7774
0.8004
0.7774
0.7894
270,102
+0.02(+2.66%)
Aug 07, 2003
0.7562
0.7689
0.7562
0.7689
86,902
+0.02(+2.50%)
Aug 06, 2003
0.7562
0.7562
0.7485
0.7502
97,471
-0.00(-0.23%)
Aug 05, 2003
0.7502
0.7519
0.7502
0.7519
10,569
+0.00(+0.23%)
Aug 04, 2003
0.7621
0.7621
0.7451
0.7502
1,671,112
-0.03(-3.72%)
Aug 01, 2003
0.7834
0.7834
0.7664
0.7791
174,979
+0.01(+1.67%)
Jul 31, 2003
0.7638
0.7689
0.7638
0.7664
481,486
+0.00(+0.22%)
Jul 30, 2003
0.7706
0.7749
0.7604
0.7647
668,209
-0.01(-1.75%)
Jul 29, 2003
0.7613
0.7783
0.7613
0.7783
9,394
+0.02(+2.70%)
Jul 28, 2003
0.7715
0.7715
0.7400
0.7579
96,297
-0.02(-1.98%)
Jul 25, 2003
0.7757
0.7757
0.7732
0.7732
7,046
+0.00(+0.00%)
Jul 24, 2003
0.7834
0.7834
0.7664
0.7732
42,276
-0.01(-1.84%)
Jul 23, 2003
0.7919
0.7919
0.7877
0.7877
7,046
+0.00(+0.54%)
Jul 22, 2003
0.7834
0.7945
0.7621
0.7834
51,671
-0.00(-0.33%)
Jul 21, 2003
0.7860
0.7860
0.7860
0.7860
24,661
-0.00(-0.11%)
Jul 18, 2003
0.7749
0.8090
0.7749
0.7868
190,246
+0.01(+1.54%)
Jul 17, 2003
0.7749
0.7749
0.7749
0.7749
1,174
-0.00(-0.55%)
Jul 16, 2003
0.7834
0.7834
0.7791
0.7791
10,569
-0.01(-1.51%)
Jul 15, 2003
0.7885
0.7996
0.7885
0.7911
8,220
+0.01(+0.98%)
Jul 14, 2003
0.7706
0.7834
0.7706
0.7834
479,138
+0.01(+1.66%)
Jul 11, 2003
0.7706
0.7706
0.7706
0.7706
1,174
+0.00(+0.56%)
Jul 10, 2003
0.7749
0.7749
0.7664
0.7664
27,010
-0.02(-2.17%)
Jul 09, 2003
0.7860
0.7860
0.7749
0.7834
98,646
+0.00(+0.00%)
Jul 08, 2003
0.7672
0.7834
0.7672
0.7834
92,774
+0.01(+0.99%)
Jul 07, 2003
0.7894
0.7919
0.7715
0.7757
319,425
-0.01(-1.51%)
Jul 03, 2003
0.7936
0.7936
0.7877
0.7877
8,220
+0.00(+0.33%)
Jul 02, 2003
0.8038
0.8047
0.7834
0.7851
50,497
-0.01(-1.39%)
Jul 01, 2003
0.8149
0.8149
0.7919
0.7962
117,435
+0.01(+1.41%)
Jun 30, 2003
0.7553
0.7851
0.7553
0.7851
41,102
+0.04(+4.77%)
Jun 27, 2003
0.7536
0.7536
0.7493
0.7493
11,743
-0.01(-0.68%)
Jun 26, 2003
0.7442
0.7545
0.7374
0.7545
7,046
+0.00(+0.23%)
Jun 25, 2003
0.7451
0.7579
0.7451
0.7528
352,307
+0.01(+1.73%)
Jun 24, 2003
0.7170
0.7408
0.7170
0.7400
44,625
+0.03(+3.95%)
Jun 23, 2003
0.7374
0.7374
0.7110
0.7119
22,312
-0.03(-4.24%)
Jun 20, 2003
0.7528
0.7528
0.7434
0.7434
15,266
-0.01(-0.91%)
Jun 19, 2003
0.7502
0.7510
0.7468
0.7502
15,266
+0.00(+0.11%)
Jun 18, 2003
0.7451
0.7493
0.7451
0.7493
23,487
+0.00(+0.00%)
Jun 17, 2003
0.7579
0.7579
0.7493
0.7493
27,010
-0.01(-1.12%)
Jun 16, 2003
0.7510
0.7579
0.7510
0.7579
15,266
+0.01(+0.91%)
Jun 13, 2003
0.7510
0.7528
0.7493
0.7510
617,712
-0.01(-1.23%)
Jun 12, 2003
0.7621
0.7621
0.7604
0.7604
313,553
+0.00(+0.22%)
Jun 11, 2003
0.7493
0.7664
0.7493
0.7587
179,676
+0.01(+1.60%)
Jun 10, 2003
0.7442
0.7545
0.7442
0.7468
703,440
+0.01(+0.69%)
Jun 09, 2003
0.7068
0.7425
0.7025
0.7417
218,430
+0.03(+4.94%)
Jun 06, 2003
0.6736
0.7144
0.6557
0.7068
414,548
+0.03(+4.27%)
Jun 05, 2003
0.6642
0.6778
0.6642
0.6778
7,046
+0.01(+1.02%)
Jun 04, 2003
0.6710
0.6710
0.6710
0.6710
0
+0.00(+0.00%)
Jun 03, 2003
0.6642
0.6719
0.6642
0.6710
84,553
+0.00(+0.51%)
Jun 02, 2003
0.6812
0.6812
0.6650
0.6676
31,707
-0.01(-1.38%)
May 30, 2003
0.6710
0.6795
0.6667
0.6770
14,092
+0.01(+2.19%)
May 29, 2003
0.6412
0.6625
0.6412
0.6625
22,312
+0.02(+3.18%)
May 28, 2003
0.6395
0.6421
0.6395
0.6421
16,441
+0.00(+0.27%)
May 27, 2003
0.6684
0.6684
0.6386
0.6403
36,405
-0.04(-5.41%)
May 23, 2003
0.6446
0.6855
0.6446
0.6770
71,635
+0.04(+5.72%)
May 22, 2003
0.6412
0.6412
0.6386
0.6403
48,148
-0.01(-1.05%)
May 21, 2003
0.6676
0.6676
0.6284
0.6472
91,599
-0.02(-2.94%)
May 20, 2003
0.6667
0.6667
0.6667
0.6667
2,348
+0.00(+0.51%)
May 19, 2003
0.6702
0.6702
0.6633
0.6633
15,266
+0.00(+0.26%)
May 16, 2003
0.6702
0.6702
0.6616
0.6616
9,394
-0.01(-1.89%)
May 15, 2003
0.6974
0.6974
0.6719
0.6744
117,435
-0.02(-2.70%)
May 14, 2003
0.7025
0.7025
0.6897
0.6931
369,922
-0.01(-1.69%)
May 13, 2003
0.7068
0.7068
0.6983
0.7051
83,379
-0.00(-0.36%)
May 12, 2003
0.7025
0.7110
0.7025
0.7076
283,020
+0.01(+1.47%)
May 09, 2003
0.6897
0.7000
0.6889
0.6974
203,164
+0.01(+1.24%)
May 08, 2003
0.6736
0.6889
0.6736
0.6889
19,964
+0.02(+2.53%)
May 07, 2003
0.6650
0.6719
0.6650
0.6719
3,523
+0.01(+1.68%)
May 06, 2003
0.6684
0.6684
0.6608
0.6608
171,456
-0.00(-0.13%)
May 05, 2003
0.6727
0.6736
0.6591
0.6616
212,558
-0.02(-2.51%)
May 02, 2003
0.6770
0.6795
0.6770
0.6787
17,615
+0.00(+0.25%)
May 01, 2003
0.6770
0.6770
0.6770
0.6770
0
+0.00(+0.00%)
Apr 30, 2003
0.6787
0.6787
0.6761
0.6770
378,143
-0.01(-1.24%)
Apr 29, 2003
0.6829
0.6863
0.6829
0.6855
537,856
+0.00(+0.37%)
Apr 28, 2003
0.6727
0.6829
0.6727
0.6829
16,441
+0.01(+2.17%)
Apr 25, 2003
0.6710
0.6710
0.6684
0.6684
3,523
-0.01(-1.26%)
Apr 24, 2003
0.6855
0.6863
0.6744
0.6770
769,204
-0.01(-1.36%)
Apr 23, 2003
0.6761
0.6863
0.6761
0.6863
12,917
+0.01(+0.75%)
Apr 22, 2003
0.6940
0.6948
0.6753
0.6812
811,481
-0.01(-1.84%)
Apr 21, 2003
0.6914
0.6940
0.6914
0.6940
11,743
+0.00(+0.37%)
Apr 17, 2003
0.6940
0.6940
0.6821
0.6914
37,579
-0.00(-0.37%)
Apr 16, 2003
0.7008
0.7051
0.6940
0.6940
42,276
+0.00(+0.25%)
Apr 15, 2003
0.6719
0.6966
0.6719
0.6923
52,846
+0.03(+4.36%)
Apr 14, 2003
0.6616
0.6676
0.6574
0.6633
564,866
+0.01(+1.56%)
Apr 11, 2003
0.6489
0.6574
0.6489
0.6531
382,840
-0.00(-0.52%)
Apr 10, 2003
0.6565
0.6565
0.6565
0.6565
1,009,948
-0.00(-0.52%)
Apr 09, 2003
0.6557
0.6599
0.6480
0.6599
762,158
+0.01(+0.78%)
Apr 08, 2003
0.6548
0.6676
0.6548
0.6548
71,635
+0.01(+1.32%)
Apr 07, 2003
0.6344
0.6557
0.6344
0.6463
243,092
+0.02(+3.27%)
Apr 04, 2003
0.6216
0.6259
0.6216
0.6259
542,553
+0.01(+2.08%)
Apr 03, 2003
0.6131
0.6216
0.6131
0.6131
147,969
+0.00(+0.42%)
Apr 02, 2003
0.6122
0.6131
0.6088
0.6105
326,471
+0.01(+0.99%)
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.