Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
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
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
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
)
4.850
-0.060 (-1.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2007
2.776
2.776
2.631
2.635
945,358
-0.01(-0.55%)
Apr 27, 2007
2.665
2.680
2.605
2.649
641,199
-0.04(-1.55%)
Apr 26, 2007
2.683
2.708
2.657
2.691
968,845
-0.00(-0.03%)
Apr 25, 2007
2.676
2.710
2.658
2.692
1,469,122
+0.06(+2.20%)
Apr 24, 2007
2.571
2.648
2.561
2.634
2,422,701
+0.04(+1.54%)
Apr 23, 2007
2.660
2.674
2.589
2.594
3,087,388
-0.05(-1.71%)
Apr 20, 2007
2.550
2.646
2.550
2.639
4,820,741
+0.09(+3.47%)
Apr 19, 2007
2.482
2.584
2.481
2.550
1,768,583
-0.03(-1.02%)
Apr 18, 2007
2.592
2.592
2.557
2.577
1,449,158
-0.02(-0.92%)
Apr 17, 2007
2.585
2.616
2.546
2.601
1,615,917
+0.04(+1.43%)
Apr 16, 2007
2.561
2.601
2.541
2.564
751,589
+0.01(+0.37%)
Apr 13, 2007
2.588
2.588
2.533
2.555
1,201,368
-0.01(-0.46%)
Apr 12, 2007
2.553
2.575
2.537
2.567
845,538
+0.01(+0.20%)
Apr 11, 2007
2.550
2.597
2.550
2.561
730,450
-0.01(-0.40%)
Apr 10, 2007
2.553
2.606
2.553
2.572
2,075,091
-0.04(-1.66%)
Apr 09, 2007
2.668
2.669
2.593
2.615
815,004
-0.05(-2.04%)
Apr 05, 2007
2.682
2.694
2.660
2.670
729,276
-0.01(-0.51%)
Apr 04, 2007
2.767
2.768
2.658
2.683
1,625,312
-0.06(-2.32%)
Apr 03, 2007
2.695
2.756
2.692
2.747
1,857,835
+0.11(+4.06%)
Apr 02, 2007
2.519
2.652
2.500
2.640
832,620
+0.14(+5.44%)
Mar 30, 2007
2.461
2.529
2.445
2.503
970,020
+0.06(+2.37%)
Mar 29, 2007
2.312
2.448
2.312
2.446
731,625
+0.15(+6.65%)
Mar 28, 2007
2.269
2.312
2.254
2.293
721,056
-0.00(-0.15%)
Mar 27, 2007
2.271
2.311
2.228
2.297
1,298,840
+0.03(+1.20%)
Mar 26, 2007
2.214
2.286
2.214
2.269
574,261
+0.04(+1.91%)
Mar 23, 2007
2.231
2.249
2.201
2.227
465,045
+0.00(+0.19%)
Mar 22, 2007
2.201
2.248
2.200
2.222
500,276
+0.04(+1.75%)
Mar 21, 2007
2.189
2.201
2.152
2.184
919,522
+0.01(+0.63%)
Mar 20, 2007
2.193
2.200
2.146
2.171
1,190,799
+0.05(+2.29%)
Mar 19, 2007
2.002
2.154
2.002
2.122
1,013,471
+0.12(+6.00%)
Mar 16, 2007
2.065
2.083
1.974
2.002
486,184
-0.08(-3.84%)
Mar 15, 2007
2.061
2.108
2.061
2.082
306,507
+0.03(+1.54%)
Mar 14, 2007
2.039
2.078
2.025
2.050
416,897
-0.01(-0.25%)
Mar 13, 2007
2.182
2.193
2.050
2.056
1,089,804
-0.13(-5.78%)
Mar 12, 2007
2.112
2.235
2.093
2.182
2,060,999
+0.11(+5.26%)
Mar 09, 2007
2.050
2.110
2.047
2.073
261,881
+0.01(+0.70%)
Mar 08, 2007
2.022
2.073
2.022
2.058
401,630
+0.05(+2.68%)
Mar 07, 2007
2.019
2.048
2.002
2.005
219,605
-0.01(-0.72%)
Mar 06, 2007
1.964
2.038
1.964
2.019
337,040
+0.04(+2.11%)
Mar 05, 2007
2.005
2.030
1.968
1.977
601,271
-0.07(-3.45%)
Mar 02, 2007
2.065
2.082
2.016
2.048
904,256
-0.03(-1.60%)
Mar 01, 2007
2.072
2.081
2.030
2.081
1,245,548
-0.02(-0.85%)
Feb 28, 2007
2.095
2.140
2.065
2.099
1,019,343
+0.03(+1.23%)
Feb 27, 2007
2.214
2.214
2.044
2.073
614,189
-0.16(-7.06%)
Feb 26, 2007
2.257
2.335
2.228
2.231
454,476
-0.00(-0.19%)
Feb 23, 2007
2.268
2.268
2.214
2.235
1,072,189
-0.05(-2.05%)
Feb 22, 2007
2.280
2.310
2.231
2.282
1,420,973
-0.05(-1.98%)
Feb 21, 2007
2.285
2.334
2.283
2.328
504,974
+0.06(+2.55%)
Feb 20, 2007
2.214
2.299
2.214
2.270
279,497
+0.04(+1.76%)
Feb 16, 2007
2.196
2.254
2.184
2.231
456,825
+0.03(+1.51%)
Feb 15, 2007
2.175
2.208
2.169
2.198
547,251
+0.00(+0.08%)
Feb 14, 2007
2.146
2.205
2.143
2.196
818,527
+0.07(+3.16%)
Feb 13, 2007
2.120
2.158
2.116
2.129
320,599
+0.01(+0.40%)
Feb 12, 2007
2.136
2.168
2.111
2.120
253,508
-0.02(-0.76%)
Feb 09, 2007
2.169
2.170
2.131
2.136
186,722
-0.02(-0.83%)
Feb 08, 2007
2.130
2.171
2.130
2.154
483,835
+0.03(+1.24%)
Feb 07, 2007
2.176
2.178
2.119
2.128
575,435
-0.03(-1.42%)
Feb 06, 2007
2.083
2.166
2.064
2.159
1,497,307
+0.08(+3.64%)
Feb 05, 2007
2.045
2.083
2.044
2.083
783,297
+0.05(+2.39%)
Feb 02, 2007
2.044
2.056
2.024
2.034
751,589
-0.01(-0.46%)
Feb 01, 2007
2.037
2.078
2.027
2.044
756,286
+0.00(+0.21%)
Jan 31, 2007
2.045
2.079
2.018
2.039
874,897
-0.01(-0.29%)
Jan 30, 2007
2.027
2.067
2.027
2.045
452,128
+0.02(+0.96%)
Jan 29, 2007
2.056
2.058
2.022
2.026
842,015
-0.09(-4.45%)
Jan 26, 2007
2.163
2.171
2.105
2.120
766,856
-0.00(-0.08%)
Jan 25, 2007
2.142
2.180
2.096
2.122
470,917
-0.04(-1.77%)
Jan 24, 2007
2.165
2.170
2.120
2.160
275,974
-0.00(-0.08%)
Jan 23, 2007
2.112
2.162
2.099
2.162
477,963
+0.05(+2.30%)
Jan 22, 2007
2.093
2.116
2.086
2.113
416,897
+0.03(+1.59%)
Jan 19, 2007
2.031
2.084
2.029
2.080
388,712
+0.04(+1.92%)
Jan 18, 2007
2.032
2.041
2.017
2.041
385,189
+0.02(+0.93%)
Jan 17, 2007
2.027
2.036
1.993
2.022
5,507,741
+0.01(+0.55%)
Jan 16, 2007
2.001
2.057
1.998
2.011
531,984
-0.00(-0.08%)
Jan 12, 2007
1.979
2.027
1.979
2.013
603,620
+0.05(+2.78%)
Jan 11, 2007
1.982
2.010
1.889
1.959
688,174
+0.00(+0.22%)
Jan 10, 2007
1.998
2.018
1.943
1.954
1,386,917
-0.05(-2.51%)
Jan 09, 2007
2.041
2.056
1.992
2.005
1,042,830
-0.03(-1.59%)
Jan 08, 2007
2.022
2.056
2.022
2.037
641,199
+0.05(+2.40%)
Jan 05, 2007
1.999
2.030
1.970
1.989
317,076
-0.01(-0.43%)
Jan 04, 2007
1.989
2.004
1.985
1.998
399,281
+0.00(+0.09%)
Jan 03, 2007
1.976
2.018
1.973
1.996
881,943
+0.04(+1.91%)
Dec 29, 2006
1.966
1.987
1.958
1.959
176,153
-0.02(-1.03%)
Dec 28, 2006
1.973
1.998
1.944
1.979
426,292
+0.00(+0.13%)
Dec 27, 2006
1.953
1.994
1.936
1.976
488,533
+0.03(+1.44%)
Dec 26, 2006
1.946
1.954
1.923
1.948
260,707
+0.02(+0.79%)
Dec 22, 2006
1.901
1.947
1.892
1.933
259,533
+0.02(+1.29%)
Dec 21, 2006
1.895
1.910
1.880
1.908
432,163
+0.01(+0.76%)
Dec 20, 2006
1.844
1.907
1.839
1.894
934,789
+0.03(+1.83%)
Dec 19, 2006
1.832
1.873
1.808
1.860
1,032,261
+0.02(+1.11%)
Dec 18, 2006
1.829
1.846
1.824
1.839
284,194
+0.01(+0.46%)
Dec 15, 2006
1.827
1.841
1.821
1.831
365,225
+0.00(+0.23%)
Dec 14, 2006
1.856
1.861
1.812
1.827
345,261
-0.06(-3.12%)
Dec 13, 2006
1.903
1.907
1.858
1.885
287,717
-0.02(-0.94%)
Dec 12, 2006
1.907
1.920
1.899
1.903
198,466
-0.00(-0.22%)
Dec 11, 2006
1.924
1.933
1.901
1.907
180,851
-0.03(-1.41%)
Dec 08, 2006
1.933
1.938
1.907
1.935
338,215
-0.02(-1.22%)
Dec 07, 2006
1.954
1.971
1.942
1.959
307,681
-0.02(-0.78%)
Dec 06, 2006
1.937
1.974
1.907
1.974
1,309,409
+0.03(+1.40%)
Dec 05, 2006
1.973
1.975
1.915
1.947
873,722
-0.02(-1.25%)
Dec 04, 2006
1.902
1.971
1.890
1.971
1,182,578
+0.05(+2.48%)
Dec 01, 2006
1.898
1.927
1.877
1.924
292,415
-0.01(-0.70%)
Nov 30, 2006
1.920
1.945
1.883
1.937
536,681
-0.01(-0.48%)
Nov 29, 2006
1.921
1.947
1.889
1.947
1,119,163
+0.06(+3.39%)
Nov 28, 2006
1.822
1.883
1.801
1.883
668,209
+0.06(+3.37%)
Nov 27, 2006
1.873
1.885
1.801
1.821
1,900,111
-0.06(-3.34%)
Nov 24, 2006
1.930
1.930
1.833
1.884
819,702
-0.07(-3.36%)
Nov 22, 2006
1.938
1.969
1.908
1.950
1,015,820
+0.01(+0.66%)
Nov 21, 2006
1.947
1.959
1.899
1.937
1,681,681
-0.03(-1.39%)
Nov 20, 2006
1.950
1.964
1.931
1.964
174,979
+0.01(+0.26%)
Nov 17, 2006
1.938
1.963
1.899
1.959
299,461
+0.02(+0.88%)
Nov 16, 2006
1.918
1.960
1.887
1.942
428,640
-0.01(-0.26%)
Nov 15, 2006
1.964
1.976
1.934
1.947
480,312
-0.00(-0.22%)
Nov 14, 2006
1.946
1.953
1.912
1.952
1,170,835
-0.03(-1.50%)
Nov 13, 2006
1.959
1.985
1.905
1.982
2,500,209
+0.01(+0.39%)
Nov 10, 2006
1.961
1.975
1.941
1.974
409,851
+0.01(+0.35%)
Nov 09, 2006
1.941
1.978
1.934
1.967
564,866
+0.03(+1.32%)
Nov 08, 2006
1.850
1.949
1.850
1.941
465,045
+0.09(+4.83%)
Nov 07, 2006
1.856
1.873
1.840
1.852
360,528
+0.00(+0.14%)
Nov 06, 2006
1.856
1.858
1.810
1.850
507,322
+0.02(+1.12%)
Nov 03, 2006
1.755
1.832
1.726
1.829
696,394
+0.08(+4.83%)
Nov 02, 2006
1.672
1.772
1.672
1.745
537,856
+0.05(+3.02%)
Nov 01, 2006
1.655
1.700
1.655
1.694
339,389
+0.04(+2.31%)
Oct 31, 2006
1.609
1.655
1.609
1.655
325,297
+0.05(+2.86%)
Oct 30, 2006
1.665
1.665
1.609
1.609
342,912
-0.06(-3.72%)
Oct 27, 2006
1.669
1.672
1.619
1.672
246,615
+0.00(+0.15%)
Oct 26, 2006
1.655
1.683
1.639
1.669
279,497
+0.02(+1.50%)
Oct 25, 2006
1.699
1.699
1.637
1.644
250,138
-0.05(-2.72%)
Oct 24, 2006
1.699
1.702
1.686
1.690
113,912
-0.02(-1.19%)
Oct 23, 2006
1.678
1.712
1.666
1.711
228,999
+0.04(+2.60%)
Oct 20, 2006
1.601
1.669
1.579
1.667
319,425
+0.07(+4.15%)
Oct 19, 2006
1.600
1.601
1.576
1.601
357,004
+0.00(+0.16%)
Oct 18, 2006
1.574
1.601
1.568
1.598
177,328
+0.03(+1.68%)
Oct 17, 2006
1.561
1.574
1.552
1.572
90,425
+0.00(+0.27%)
Oct 16, 2006
1.580
1.588
1.523
1.568
474,440
-0.02(-1.13%)
Oct 13, 2006
1.594
1.594
1.573
1.586
440,384
-0.01(-0.80%)
Oct 12, 2006
1.563
1.609
1.560
1.598
315,902
+0.04(+2.79%)
Oct 11, 2006
1.558
1.571
1.534
1.555
200,815
-0.01(-0.76%)
Oct 10, 2006
1.574
1.575
1.554
1.567
1,564,245
+0.00(+0.00%)
Oct 09, 2006
1.532
1.572
1.526
1.567
1,213,112
+0.03(+2.28%)
Oct 06, 2006
1.546
1.546
1.511
1.532
219,605
-0.01(-0.55%)
Oct 05, 2006
1.534
1.549
1.522
1.540
116,261
+0.01(+0.50%)
Oct 04, 2006
1.520
1.535
1.496
1.533
634,153
+0.02(+1.58%)
Oct 03, 2006
1.516
1.527
1.499
1.509
737,497
-0.00(-0.28%)
Oct 02, 2006
1.488
1.532
1.488
1.513
360,528
+0.00(+0.17%)
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%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.