Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

4.740 -0.060 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2021 2.672 2.709 2.570 2.598 1,470,476 -0.04(-1.41%)
Aug 30, 2021 2.625 2.653 2.593 2.635 1,833,093 +0.01(+0.35%)
Aug 27, 2021 2.616 2.681 2.598 2.625 2,644,257 +0.05(+1.80%)
Aug 26, 2021 2.709 2.709 2.574 2.579 1,933,000 -0.16(-5.76%)
Aug 25, 2021 2.737 2.737 2.672 2.737 630,932 +0.01(+0.34%)
Aug 24, 2021 2.635 2.746 2.635 2.727 2,037,477 +0.11(+4.26%)
Aug 23, 2021 2.635 2.644 2.579 2.616 651,799 +0.01(+0.36%)
Aug 20, 2021 2.551 2.635 2.533 2.607 739,418 +0.02(+0.65%)
Aug 19, 2021 2.563 2.622 2.526 2.590 1,180,239 +0.00(+0.00%)
Aug 18, 2021 2.709 2.723 2.595 2.590 1,463,926 -0.18(-6.60%)
Aug 17, 2021 2.663 2.805 2.663 2.773 2,000,542 +0.05(+2.02%)
Aug 16, 2021 2.727 2.769 2.682 2.718 2,098,817 +0.00(+0.00%)
Aug 13, 2021 2.682 2.746 2.640 2.718 1,141,235 +0.04(+1.37%)
Aug 12, 2021 2.737 2.755 2.640 2.682 2,824,534 -0.38(-12.28%)
Aug 11, 2021 2.984 3.080 2.965 3.057 840,741 +0.00(+0.00%)
Aug 10, 2021 3.093 3.103 3.039 3.057 489,633 -0.03(-0.89%)
Aug 09, 2021 3.029 3.130 3.007 3.084 1,599,096 +0.07(+2.43%)
Aug 06, 2021 3.020 3.048 2.970 3.011 784,131 +0.00(+0.00%)
Aug 05, 2021 3.121 3.167 3.002 3.011 1,059,649 -0.05(-1.50%)
Aug 04, 2021 3.075 3.121 2.965 3.057 1,378,188 -0.03(-0.89%)
Aug 03, 2021 3.057 3.084 2.975 3.084 1,168,201 -0.05(-1.75%)
Aug 02, 2021 3.212 3.249 3.121 3.139 1,309,031 +0.01(+0.29%)
Jul 30, 2021 3.295 3.322 3.130 3.130 1,018,127 -0.22(-6.56%)
Jul 29, 2021 3.331 3.368 3.313 3.350 693,309 +0.05(+1.38%)
Jul 28, 2021 3.222 3.331 3.208 3.304 683,889 +0.09(+2.85%)
Jul 27, 2021 3.240 3.240 3.171 3.212 1,102,450 -0.04(-1.13%)
Jul 26, 2021 3.203 3.277 3.194 3.249 839,898 +0.01(+0.28%)
Jul 23, 2021 3.313 3.313 3.203 3.240 770,180 -0.04(-1.12%)
Jul 22, 2021 3.313 3.318 3.210 3.277 1,402,167 -0.04(-1.10%)
Jul 21, 2021 3.277 3.313 3.231 3.313 738,332 +0.02(+0.56%)
Jul 20, 2021 3.231 3.318 3.212 3.295 792,797 +0.00(+0.00%)
Jul 19, 2021 3.331 3.345 3.249 3.295 1,095,347 -0.15(-4.26%)
Jul 16, 2021 3.487 3.533 3.423 3.441 1,074,750 -0.04(-1.05%)
Jul 15, 2021 3.496 3.547 3.455 3.478 1,216,827 -0.06(-1.81%)
Jul 14, 2021 3.542 3.606 3.542 3.542 1,265,839 +0.10(+2.93%)
Jul 13, 2021 3.423 3.469 3.405 3.441 442,321 -0.01(-0.27%)
Jul 12, 2021 3.386 3.469 3.350 3.450 986,394 +0.08(+2.45%)
Jul 09, 2021 3.331 3.368 3.299 3.368 748,189 +0.04(+1.10%)
Jul 08, 2021 3.286 3.341 3.222 3.331 2,065,967 -0.04(-1.09%)
Jul 07, 2021 3.286 3.405 3.258 3.368 1,927,116 +0.10(+3.08%)
Jul 06, 2021 3.341 3.341 3.239 3.267 1,031,147 -0.17(-5.05%)
Jul 02, 2021 3.396 3.510 3.382 3.441 1,766,183 +0.12(+3.58%)
Jul 01, 2021 3.423 3.432 3.290 3.322 757,944 -0.12(-3.46%)
Jun 30, 2021 3.396 3.441 3.368 3.441 1,300,721 -0.04(-1.05%)
Jun 29, 2021 3.496 3.524 3.464 3.478 1,894,559 -0.10(-2.81%)
Jun 28, 2021 3.533 3.624 3.533 3.579 1,971,728 +0.04(+1.03%)
Jun 25, 2021 3.633 3.638 3.492 3.542 1,008,363 -0.08(-2.27%)
Jun 24, 2021 3.606 3.629 3.579 3.624 586,230 +0.05(+1.28%)
Jun 23, 2021 3.624 3.661 3.560 3.579 946,971 -0.05(-1.51%)
Jun 22, 2021 3.588 3.633 3.542 3.633 902,457 +0.01(+0.25%)
Jun 21, 2021 3.606 3.633 3.565 3.624 877,688 +0.02(+0.51%)
Jun 18, 2021 3.624 3.633 3.551 3.606 2,308,777 -0.03(-0.76%)
Jun 17, 2021 3.688 3.720 3.606 3.633 1,854,931 -0.05(-1.24%)
Jun 16, 2021 3.789 3.835 3.638 3.679 1,473,697 -0.09(-2.43%)
Jun 15, 2021 3.679 3.771 3.606 3.771 2,159,666 +0.09(+2.49%)
Jun 14, 2021 3.698 3.752 3.665 3.679 946,450 +0.05(+1.26%)
Jun 11, 2021 3.698 3.716 3.601 3.633 1,317,466 -0.11(-2.93%)
Jun 10, 2021 3.798 3.835 3.707 3.743 2,481,371 -0.02(-0.49%)
Jun 09, 2021 3.871 3.885 3.752 3.762 2,101,618 -0.12(-3.07%)
Jun 08, 2021 3.881 3.908 3.826 3.881 1,235,002 -0.03(-0.70%)
Jun 07, 2021 3.844 3.972 3.826 3.908 1,975,663 +0.05(+1.18%)
Jun 04, 2021 3.762 3.876 3.752 3.862 1,848,827 +0.12(+3.18%)
Jun 03, 2021 3.780 3.780 3.698 3.743 571,312 -0.05(-1.45%)
Jun 02, 2021 3.679 3.826 3.679 3.798 2,718,146 +0.08(+2.22%)
Jun 01, 2021 3.606 3.734 3.588 3.716 3,070,569 +0.36(+10.63%)
May 28, 2021 3.359 3.396 3.322 3.359 1,166,573 +0.02(+0.55%)
May 27, 2021 3.368 3.414 3.341 3.341 1,671,954 +0.01(+0.27%)
May 26, 2021 3.304 3.363 3.286 3.331 1,454,755 +0.06(+1.96%)
May 25, 2021 3.341 3.354 3.254 3.267 1,293,928 -0.03(-0.83%)
May 24, 2021 3.322 3.359 3.290 3.295 1,632,476 -0.03(-0.83%)
May 21, 2021 3.450 3.460 3.286 3.322 1,524,232 -0.12(-3.46%)
May 20, 2021 3.505 3.505 3.396 3.441 932,178 -0.06(-1.83%)
May 19, 2021 3.551 3.624 3.469 3.505 5,377,181 -0.02(-0.52%)
May 18, 2021 3.588 3.652 3.514 3.524 1,097,111 -0.05(-1.28%)
May 17, 2021 3.478 3.606 3.478 3.569 962,038 +0.09(+2.63%)
May 14, 2021 3.478 3.533 3.460 3.478 1,917,893 +0.04(+1.06%)
May 13, 2021 3.469 3.519 3.391 3.441 2,906,671 +0.05(+1.62%)
May 12, 2021 3.405 3.460 3.377 3.386 1,705,013 -0.05(-1.33%)
May 11, 2021 3.386 3.460 3.377 3.432 1,873,782 -0.05(-1.57%)
May 10, 2021 3.560 3.606 3.473 3.487 2,123,251 -0.09(-2.56%)
May 07, 2021 3.524 3.597 3.487 3.579 1,836,387 +0.06(+1.82%)
May 06, 2021 3.716 3.725 3.487 3.514 4,426,316 -0.27(-7.02%)
May 05, 2021 3.720 3.789 3.679 3.780 2,059,706 +0.18(+5.09%)
May 04, 2021 3.624 3.688 3.569 3.597 1,464,615 -0.05(-1.50%)
May 03, 2021 3.579 3.684 3.552 3.652 1,422,877 +0.10(+2.84%)
Apr 30, 2021 3.679 3.730 3.542 3.551 2,154,643 -0.15(-3.96%)
Apr 29, 2021 3.643 3.698 3.579 3.698 1,296,811 +0.09(+2.54%)
Apr 28, 2021 3.469 3.624 3.441 3.606 2,582,221 +0.17(+5.07%)
Apr 27, 2021 3.624 3.687 3.414 3.432 2,194,237 -0.15(-4.09%)
Apr 26, 2021 3.542 3.606 3.512 3.579 1,313,187 +0.05(+1.30%)
Apr 23, 2021 3.560 3.606 3.514 3.533 1,673,016 +0.01(+0.26%)
Apr 22, 2021 3.579 3.588 3.478 3.524 1,537,612 +0.02(+0.52%)
Apr 21, 2021 3.551 3.551 3.469 3.505 621,946 -0.03(-0.78%)
Apr 20, 2021 3.588 3.592 3.496 3.533 1,938,220 +0.00(+0.00%)
Apr 19, 2021 3.469 3.565 3.460 3.533 1,019,382 +0.02(+0.52%)
Apr 16, 2021 3.441 3.542 3.414 3.514 1,517,755 +0.09(+2.67%)
Apr 15, 2021 3.423 3.460 3.418 3.423 966,516 +0.05(+1.35%)
Apr 14, 2021 3.386 3.428 3.359 3.377 1,592,132 +0.01(+0.27%)
Apr 13, 2021 3.295 3.396 3.267 3.368 1,079,138 +0.03(+0.82%)
Apr 12, 2021 3.359 3.391 3.304 3.341 893,099 +0.03(+0.83%)
Apr 09, 2021 3.377 3.396 3.313 3.313 1,410,788 -0.17(-4.99%)
Apr 08, 2021 3.432 3.487 3.354 3.487 1,438,890 +0.06(+1.87%)
Apr 07, 2021 3.450 3.528 3.386 3.423 1,617,973 -0.02(-0.53%)
Apr 06, 2021 3.441 3.487 3.414 3.441 1,074,547 +0.01(+0.27%)
Apr 05, 2021 3.441 3.455 3.405 3.432 1,490,242 +0.08(+2.46%)
Apr 01, 2021 3.432 3.455 3.327 3.350 1,867,284 -0.15(-4.19%)
Mar 31, 2021 3.405 3.533 3.386 3.496 2,293,892 +0.09(+2.69%)
Mar 30, 2021 3.368 3.455 3.350 3.405 1,744,238 +0.05(+1.36%)
Mar 29, 2021 3.295 3.386 3.267 3.359 1,664,748 -0.03(-0.81%)
Mar 26, 2021 3.304 3.441 3.295 3.386 2,461,559 +0.11(+3.35%)
Mar 25, 2021 3.139 3.304 3.112 3.277 2,599,805 +0.08(+2.58%)
Mar 24, 2021 3.286 3.350 3.194 3.194 2,336,984 -0.08(-2.51%)
Mar 23, 2021 3.267 3.414 3.254 3.277 2,853,070 -0.02(-0.56%)
Mar 22, 2021 3.368 3.386 3.277 3.295 2,217,935 -0.06(-1.91%)
Mar 19, 2021 3.212 3.414 3.203 3.359 2,506,684 +0.16(+5.16%)
Mar 18, 2021 3.286 3.341 3.185 3.194 2,701,722 -0.13(-3.86%)
Mar 17, 2021 3.139 3.341 3.121 3.322 3,044,988 +0.15(+4.61%)
Mar 16, 2021 3.222 3.240 3.139 3.176 2,172,598 +0.01(+0.29%)
Mar 15, 2021 3.185 3.212 3.144 3.167 1,924,197 -0.08(-2.54%)
Mar 12, 2021 3.148 3.267 3.103 3.249 3,124,013 +0.01(+0.28%)
Mar 11, 2021 3.112 3.286 3.084 3.240 3,608,283 +0.27(+9.26%)
Mar 10, 2021 2.910 2.988 2.819 2.965 4,080,350 +0.10(+3.51%)
Mar 09, 2021 2.819 2.952 2.782 2.865 2,494,692 +0.03(+0.97%)
Mar 08, 2021 3.039 3.057 2.810 2.837 3,688,355 -0.28(-9.09%)
Mar 05, 2021 3.112 3.148 3.066 3.121 2,850,640 +0.05(+1.75%)
Mar 04, 2021 3.076 3.210 2.996 3.067 9,223,336 +0.13(+4.57%)
Mar 03, 2021 2.853 2.960 2.714 2.933 4,913,054 -0.04(-1.50%)
Mar 02, 2021 2.870 3.022 2.763 2.978 6,573,487 -0.04(-1.48%)
Mar 01, 2021 3.067 3.201 3.009 3.022 5,192,659 -0.10(-3.15%)
Feb 26, 2021 3.201 3.228 3.103 3.121 3,872,598 -0.09(-2.79%)
Feb 25, 2021 3.353 3.362 3.188 3.210 7,299,589 -0.36(-10.03%)
Feb 24, 2021 3.514 3.622 3.505 3.568 4,932,117 -0.02(-0.50%)
Feb 23, 2021 3.523 3.617 3.487 3.586 3,145,509 +0.07(+2.04%)
Feb 22, 2021 3.353 3.532 3.326 3.514 4,649,756 -0.28(-7.31%)
Feb 19, 2021 3.702 3.827 3.702 3.791 1,107,351 +0.10(+2.66%)
Feb 18, 2021 3.782 3.800 3.662 3.693 1,055,459 -0.20(-5.06%)
Feb 17, 2021 3.917 3.917 3.791 3.890 1,112,467 -0.04(-1.14%)
Feb 16, 2021 3.952 3.979 3.863 3.935 340,684 +0.02(+0.46%)
Feb 12, 2021 3.881 3.939 3.858 3.917 755,754 +0.00(+0.00%)
Feb 11, 2021 3.970 3.997 3.818 3.917 1,868,870 -0.02(-0.45%)
Feb 10, 2021 3.935 3.961 3.899 3.935 1,436,377 -0.10(-2.44%)
Feb 09, 2021 3.908 4.069 3.890 4.033 1,476,446 +0.03(+0.67%)
Feb 08, 2021 3.935 4.042 3.926 4.006 668,133 +0.06(+1.59%)
Feb 05, 2021 3.935 4.006 3.908 3.943 1,035,332 +0.13(+3.52%)
Feb 04, 2021 3.935 3.935 3.809 3.809 2,226,014 -0.12(-2.96%)
Feb 03, 2021 3.881 3.970 3.872 3.926 1,177,183 +0.08(+2.09%)
Feb 02, 2021 3.827 3.881 3.791 3.845 2,103,432 +0.21(+5.65%)
Feb 01, 2021 3.622 3.693 3.559 3.639 3,991,185 +0.07(+2.01%)
Jan 29, 2021 3.662 3.702 3.554 3.568 1,484,557 -0.22(-5.90%)
Jan 28, 2021 3.738 3.845 3.729 3.791 1,470,397 +0.19(+5.21%)
Jan 27, 2021 3.657 3.729 3.590 3.604 1,198,110 -0.09(-2.42%)
Jan 26, 2021 3.702 3.787 3.675 3.693 1,439,150 +0.21(+5.90%)
Jan 25, 2021 3.791 3.791 3.452 3.487 694,604 -0.11(-2.99%)
Jan 22, 2021 3.648 3.657 3.568 3.595 1,148,952 -0.17(-4.51%)
Jan 21, 2021 3.818 3.832 3.718 3.765 969,224 -0.04(-1.17%)
Jan 20, 2021 3.827 3.836 3.657 3.809 2,346,869 +0.08(+2.16%)
Jan 19, 2021 3.782 3.791 3.675 3.729 2,519,296 -0.11(-2.80%)
Jan 15, 2021 3.881 3.978 3.800 3.836 1,151,972 -0.23(-5.71%)
Jan 14, 2021 3.997 4.104 3.988 4.069 1,763,334 +0.13(+3.41%)
Jan 13, 2021 4.015 4.042 3.890 3.935 1,542,452 -0.03(-0.68%)
Jan 12, 2021 3.863 3.993 3.854 3.961 1,200,100 +0.10(+2.55%)
Jan 11, 2021 3.988 4.014 3.854 3.863 2,190,219 -0.27(-6.49%)
Jan 08, 2021 4.176 4.194 4.069 4.131 1,318,041 +0.09(+2.21%)
Jan 07, 2021 3.961 4.064 3.908 4.042 1,785,906 +0.08(+2.03%)
Jan 06, 2021 3.935 4.073 3.890 3.961 6,496,984 -0.11(-2.64%)
Jan 05, 2021 3.926 4.104 3.926 4.069 4,220,347 -0.03(-0.65%)
Jan 04, 2021 4.140 4.198 4.055 4.095 3,453,507 +0.04(+1.10%)
Dec 31, 2020 4.051 4.051 4.051 874,699 -0.04(-0.88%)
Dec 30, 2020 4.140 4.167 4.082 4.087 874,699 -0.02(-0.44%)
Dec 29, 2020 4.122 4.149 4.087 4.104 671,095 +0.07(+1.77%)
Dec 28, 2020 4.078 4.087 3.984 4.033 1,007,508 -0.02(-0.44%)
Dec 24, 2020 4.060 4.060 3.970 4.051 362,109 -0.01(-0.22%)
Dec 23, 2020 4.051 4.136 4.051 4.060 673,903 +0.04(+0.89%)
Dec 22, 2020 4.015 4.078 3.988 4.024 1,037,245 +0.00(+0.00%)
Dec 21, 2020 4.024 4.109 3.961 4.024 1,281,612 -0.16(-3.85%)
Dec 18, 2020 4.158 4.225 4.113 4.185 2,279,788 +0.06(+1.52%)
Dec 17, 2020 4.212 4.239 4.095 4.122 1,070,300 -0.08(-1.91%)
Dec 16, 2020 4.109 4.212 3.993 4.203 1,073,821 +0.08(+1.95%)
Dec 15, 2020 4.167 4.180 4.092 4.122 1,642,973 -0.01(-0.22%)
Dec 14, 2020 4.158 4.185 4.051 4.131 2,525,751 +0.09(+2.21%)
Dec 11, 2020 3.970 4.076 3.961 4.042 1,388,718 -0.04(-0.88%)
Dec 10, 2020 3.809 4.078 3.800 4.078 2,501,100 +0.20(+5.07%)
Dec 09, 2020 3.917 3.926 3.836 3.881 1,757,853 +0.01(+0.23%)
Dec 08, 2020 3.863 3.984 3.827 3.872 1,306,587 +0.02(+0.46%)
Dec 07, 2020 3.899 4.006 3.787 3.854 1,844,380 +0.01(+0.23%)
Dec 04, 2020 3.693 3.845 3.693 3.845 1,459,060 +0.17(+4.62%)
Dec 03, 2020 3.595 3.747 3.577 3.675 2,794,851 +0.13(+3.79%)
Dec 02, 2020 3.568 3.622 3.523 3.541 2,191,345 -0.10(-2.70%)
Dec 01, 2020 3.434 3.639 3.425 3.639 1,357,241 +0.26(+7.67%)
Nov 30, 2020 3.407 3.478 3.362 3.380 2,716,660 -0.05(-1.56%)
Nov 27, 2020 3.434 3.478 3.411 3.434 460,184 -0.04(-1.03%)
Nov 25, 2020 3.407 3.487 3.398 3.470 2,143,019 +0.07(+2.11%)
Nov 24, 2020 3.407 3.425 3.362 3.398 2,472,384 +0.05(+1.60%)
Nov 23, 2020 3.398 3.425 3.317 3.344 1,381,871 +0.00(+0.00%)
Nov 20, 2020 3.407 3.443 3.344 3.344 602,545 -0.13(-3.61%)
Nov 19, 2020 3.434 3.505 3.420 3.470 702,615 +0.02(+0.52%)
Nov 18, 2020 3.496 3.496 3.402 3.452 1,316,374 -0.04(-1.28%)
Nov 17, 2020 3.425 3.550 3.416 3.496 592,786 +0.02(+0.51%)
Nov 16, 2020 3.389 3.478 3.361 3.478 612,474 +0.11(+3.18%)
Nov 13, 2020 3.300 3.407 3.300 3.371 1,375,969 +0.13(+4.14%)
Nov 12, 2020 3.326 3.326 3.210 3.237 948,613 -0.07(-2.16%)
Nov 11, 2020 3.434 3.434 3.291 3.309 1,000,982 -0.25(-7.04%)
Nov 10, 2020 3.496 3.648 3.487 3.559 1,073,489 +0.29(+8.74%)
Nov 09, 2020 3.443 3.452 3.264 3.273 1,175,787 -0.04(-1.08%)
Nov 06, 2020 3.112 3.309 3.081 3.309 1,085,208 +0.18(+5.71%)
Nov 05, 2020 2.969 3.157 2.924 3.130 1,927,515 +0.45(+16.67%)
Nov 04, 2020 2.593 2.692 2.553 2.683 841,827 +0.10(+3.81%)
Nov 03, 2020 2.611 2.629 2.513 2.584 1,000,732 +0.04(+1.76%)
Nov 02, 2020 2.566 2.584 2.513 2.540 529,714 +0.00(+0.00%)
Oct 30, 2020 2.557 2.580 2.504 2.540 1,240,542 -0.05(-2.07%)
Oct 29, 2020 2.522 2.602 2.486 2.593 1,359,866 +0.03(+1.05%)
Oct 28, 2020 2.674 2.692 2.566 2.566 826,908 -0.20(-7.12%)
Oct 27, 2020 2.826 2.826 2.754 2.763 519,091 -0.09(-3.13%)
Oct 26, 2020 2.897 2.915 2.799 2.853 768,660 -0.07(-2.45%)
Oct 23, 2020 2.960 2.960 2.906 2.924 354,951 -0.03(-0.91%)
Oct 22, 2020 2.978 3.013 2.933 2.951 1,101,866 -0.04(-1.20%)
Oct 21, 2020 2.987 3.040 2.960 2.987 1,366,870 -0.04(-1.47%)
Oct 20, 2020 3.049 3.089 3.022 3.031 1,550,779 +0.02(+0.59%)
Oct 19, 2020 2.978 3.076 2.978 3.013 511,540 +0.06(+2.12%)
Oct 16, 2020 2.987 3.022 2.951 2.951 653,317 -0.01(-0.30%)
Oct 15, 2020 2.870 2.987 2.853 2.960 1,119,447 +0.04(+1.53%)
Oct 14, 2020 2.978 2.996 2.888 2.915 1,024,753 -0.03(-0.91%)
Oct 13, 2020 2.960 2.982 2.866 2.942 2,010,485 -0.14(-4.64%)
Oct 12, 2020 3.076 3.157 3.031 3.085 328,629 +0.05(+1.77%)
Oct 09, 2020 3.058 3.112 2.987 3.031 1,897,438 +0.01(+0.30%)
Oct 08, 2020 2.924 3.049 2.920 3.022 831,322 +0.09(+3.05%)
Oct 07, 2020 3.031 3.054 2.933 2.933 897,670 -0.10(-3.25%)
Oct 06, 2020 3.130 3.183 3.005 3.031 1,320,320 -0.04(-1.45%)
Oct 05, 2020 2.978 3.094 2.946 3.076 999,490 +0.07(+2.38%)
Oct 02, 2020 3.031 3.072 2.955 3.005 848,126 -0.05(-1.75%)
Oct 01, 2020 3.005 3.107 2.960 3.058 1,140,086 +0.00(+0.00%)
Sep 30, 2020 3.076 3.121 3.031 3.058 1,007,457 -0.04(-1.16%)
Sep 29, 2020 3.112 3.192 3.085 3.094 893,128 -0.06(-1.98%)
Sep 28, 2020 3.380 3.407 3.148 3.157 1,357,893 -0.23(-6.86%)
Sep 25, 2020 3.335 3.389 3.282 3.389 1,842,864 -0.02(-0.52%)
Sep 24, 2020 3.398 3.501 3.353 3.407 1,007,552 -0.02(-0.52%)
Sep 23, 2020 3.595 3.613 3.380 3.425 1,883,421 -0.20(-5.43%)
Sep 22, 2020 3.720 3.747 3.568 3.622 1,344,697 -0.02(-0.49%)
Sep 21, 2020 3.684 3.738 3.604 3.639 1,469,603 -0.15(-4.01%)
Sep 18, 2020 3.845 3.881 3.756 3.791 2,997,632 -0.13(-3.42%)
Sep 17, 2020 3.800 3.926 3.791 3.926 1,704,117 +0.05(+1.39%)
Sep 16, 2020 3.845 3.926 3.827 3.872 2,131,862 +0.04(+0.93%)
Sep 15, 2020 3.747 3.890 3.729 3.836 1,769,935 +0.08(+2.14%)
Sep 14, 2020 3.622 3.809 3.604 3.756 1,178,518 +0.20(+5.53%)
Sep 11, 2020 3.595 3.648 3.532 3.559 1,172,996 +0.00(+0.00%)
Sep 10, 2020 3.639 3.681 3.559 3.559 1,633,795 -0.09(-2.45%)
Sep 09, 2020 3.613 3.675 3.577 3.648 1,182,012 +0.12(+3.29%)
Sep 08, 2020 3.478 3.613 3.438 3.532 1,152,620 -0.04(-1.25%)
Sep 04, 2020 3.514 3.639 3.461 3.577 1,318,712 +0.08(+2.30%)
Sep 03, 2020 3.478 3.586 3.452 3.496 1,590,815 +0.05(+1.56%)
Sep 02, 2020 3.371 3.443 3.353 3.443 1,956,094 +0.07(+2.12%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.