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 )

4.860 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.882 2.891 2.783 2.844 7,718,750 -0.03(-0.98%)
Mar 30, 2022 2.891 2.938 2.854 2.873 1,224,604 -0.05(-1.61%)
Mar 29, 2022 2.948 2.985 2.891 2.920 1,206,105 +0.07(+2.30%)
Mar 28, 2022 2.910 2.910 2.821 2.854 1,659,314 -0.08(-2.56%)
Mar 25, 2022 2.938 2.966 2.901 2.929 2,507,145 +0.04(+1.30%)
Mar 24, 2022 2.760 2.896 2.736 2.891 1,402,778 +0.17(+6.21%)
Mar 23, 2022 2.657 2.760 2.657 2.722 1,012,945 +0.06(+2.11%)
Mar 22, 2022 2.657 2.685 2.614 2.666 1,027,212 +0.08(+3.27%)
Mar 21, 2022 2.572 2.591 2.530 2.582 729,897 +0.08(+3.00%)
Mar 18, 2022 2.366 2.507 2.347 2.507 1,300,758 +0.12(+5.12%)
Mar 17, 2022 2.300 2.403 2.281 2.384 1,291,217 +0.11(+4.96%)
Mar 16, 2022 2.272 2.319 2.206 2.272 1,170,664 +0.00(+0.00%)
Mar 15, 2022 2.225 2.291 2.178 2.272 2,293,150 +0.01(+0.41%)
Mar 14, 2022 2.366 2.366 2.245 2.262 1,235,723 -0.06(-2.43%)
Mar 11, 2022 2.450 2.450 2.309 2.319 1,805,473 -0.15(-6.08%)
Mar 10, 2022 2.422 2.488 2.394 2.469 1,220,509 -0.08(-3.31%)
Mar 09, 2022 2.469 2.572 2.460 2.553 570,384 +0.13(+5.43%)
Mar 08, 2022 2.441 2.469 2.408 2.422 1,365,411 -0.01(-0.39%)
Mar 07, 2022 2.563 2.563 2.417 2.431 1,043,675 -0.18(-6.83%)
Mar 04, 2022 2.619 2.619 2.572 2.610 939,434 -0.04(-1.64%)
Mar 03, 2022 2.644 2.663 2.588 2.653 1,202,300 +0.01(+0.35%)
Mar 02, 2022 2.755 2.811 2.616 2.644 1,708,551 -0.07(-2.73%)
Mar 01, 2022 2.727 2.829 2.709 2.718 1,042,131 +0.02(+0.69%)
Feb 28, 2022 2.746 2.769 2.653 2.700 523,610 -0.06(-2.02%)
Feb 25, 2022 2.820 2.792 2.727 2.755 1,184,578 -0.06(-2.30%)
Feb 24, 2022 2.690 2.857 2.681 2.820 1,202,662 +0.02(+0.66%)
Feb 23, 2022 2.820 2.856 2.792 2.802 809,518 -0.01(-0.33%)
Feb 22, 2022 2.792 2.876 2.774 2.811 1,556,570 +0.08(+3.06%)
Feb 18, 2022 2.727 0 -0.05(-1.67%)
Feb 17, 2022 2.820 2.829 2.765 2.774 664,595 -0.07(-2.61%)
Feb 16, 2022 2.783 2.857 2.774 2.848 1,534,679 +0.14(+5.14%)
Feb 15, 2022 2.672 2.727 2.672 2.709 839,187 +0.09(+3.55%)
Feb 14, 2022 2.607 2.663 2.598 2.616 766,859 +0.06(+2.17%)
Feb 11, 2022 2.598 2.667 2.556 2.560 1,896,613 +0.00(+0.00%)
Feb 10, 2022 2.551 2.635 2.551 2.560 972,548 +0.01(+0.36%)
Feb 09, 2022 2.477 2.579 2.477 2.551 942,515 +0.03(+1.10%)
Feb 08, 2022 2.477 2.523 2.463 2.523 1,026,897 +0.02(+0.74%)
Feb 07, 2022 2.523 2.542 2.496 2.505 655,812 -0.04(-1.46%)
Feb 04, 2022 2.533 2.579 2.519 2.542 947,583 -0.08(-3.18%)
Feb 03, 2022 2.598 2.579 2.625 913,589 +0.06(+2.54%)
Feb 02, 2022 2.607 2.621 2.528 2.560 923,771 -0.07(-2.82%)
Feb 01, 2022 2.625 2.663 2.616 2.635 938,249 -0.02(-0.70%)
Jan 31, 2022 2.653 2.681 2.653 1,261,110 +0.04(+1.42%)
Jan 28, 2022 2.616 2.625 2.570 2.616 1,607,576 +0.04(+1.44%)
Jan 27, 2022 2.560 2.598 2.542 2.579 2,651,481 +0.11(+4.51%)
Jan 26, 2022 2.468 2.560 2.454 2.468 1,428,641 +0.07(+3.10%)
Jan 25, 2022 2.329 2.412 2.301 2.393 1,213,324 +0.10(+4.45%)
Jan 24, 2022 2.291 2.319 2.254 2.291 1,332,069 -0.06(-2.37%)
Jan 21, 2022 2.366 2.403 2.347 2.347 1,328,383 +0.03(+1.20%)
Jan 20, 2022 2.338 2.403 2.305 2.319 2,390,849 +0.05(+2.04%)
Jan 19, 2022 2.226 2.296 2.222 2.273 1,060,948 +0.09(+4.26%)
Jan 18, 2022 2.143 2.189 2.138 2.180 1,388,403 -0.05(-2.08%)
Jan 14, 2022 2.226 0 -0.04(-1.64%)
Jan 13, 2022 2.273 2.319 2.264 2.264 1,035,379 -0.02(-0.81%)
Jan 12, 2022 2.254 2.301 2.226 2.282 1,206,274 +0.09(+4.24%)
Jan 11, 2022 2.124 2.199 2.106 2.189 941,330 +0.08(+3.96%)
Jan 10, 2022 2.124 2.124 2.050 2.106 1,029,854 -0.08(-3.81%)
Jan 07, 2022 2.143 2.199 2.138 2.189 1,610,081 +0.03(+1.29%)
Jan 06, 2022 2.180 2.189 2.134 2.162 2,171,843 -0.01(-0.43%)
Jan 05, 2022 2.217 2.259 2.162 2.171 1,842,232 -0.06(-2.90%)
Jan 04, 2022 2.282 2.291 2.217 2.236 2,070,703 -0.09(-3.98%)
Jan 03, 2022 2.347 2.366 2.319 2.329 1,858,996 -0.12(-4.92%)
Dec 31, 2021 2.421 2.449 2.414 2.449 200,722 +0.04(+1.54%)
Dec 30, 2021 2.440 2.482 2.412 2.412 1,071,247 +0.07(+3.17%)
Dec 29, 2021 2.421 2.421 2.329 2.338 486,328 -0.09(-3.82%)
Dec 28, 2021 2.393 2.431 2.370 2.431 863,617 +0.03(+1.16%)
Dec 27, 2021 2.347 2.412 2.333 2.403 695,731 +0.06(+2.78%)
Dec 23, 2021 2.319 2.375 2.305 2.338 1,227,238 -0.01(-0.39%)
Dec 22, 2021 2.282 2.347 2.278 2.347 688,774 +0.05(+2.02%)
Dec 21, 2021 2.310 2.319 2.291 2.301 1,285,606 -0.01(-0.40%)
Dec 20, 2021 2.375 2.375 2.291 2.310 2,661,784 -0.12(-4.96%)
Dec 17, 2021 2.468 2.496 2.421 2.431 2,548,103 -0.06(-2.60%)
Dec 16, 2021 2.477 2.523 2.458 2.496 1,364,074 +0.03(+1.13%)
Dec 15, 2021 2.449 2.477 2.403 2.468 1,657,497 -0.02(-0.75%)
Dec 14, 2021 2.533 2.565 2.477 2.486 1,816,337 -0.07(-2.90%)
Dec 13, 2021 2.570 2.598 2.514 2.560 1,473,128 +0.01(+0.36%)
Dec 10, 2021 2.542 2.579 2.528 2.551 841,109 +0.06(+2.23%)
Dec 09, 2021 2.533 2.551 2.468 2.496 1,385,966 -0.08(-3.24%)
Dec 08, 2021 2.505 2.598 2.505 2.579 1,355,881 +0.09(+3.73%)
Dec 07, 2021 2.477 2.505 2.435 2.486 2,856,871 +0.03(+1.13%)
Dec 06, 2021 2.384 2.468 2.384 2.458 1,434,762 +0.05(+1.92%)
Dec 03, 2021 2.431 2.514 2.380 2.412 3,060,526 +0.05(+1.96%)
Dec 02, 2021 2.366 2.398 2.282 2.366 2,323,903 +0.07(+3.24%)
Dec 01, 2021 2.412 2.412 2.273 2.291 1,313,955 -0.08(-3.52%)
Nov 30, 2021 2.329 2.384 2.254 2.375 1,587,868 +0.01(+0.39%)
Nov 29, 2021 2.347 2.403 2.310 2.366 2,125,874 +0.08(+3.66%)
Nov 26, 2021 2.264 2.291 2.226 2.282 947,724 -0.04(-1.60%)
Nov 24, 2021 2.282 2.347 2.264 2.319 2,054,701 +0.02(+0.81%)
Nov 23, 2021 2.236 2.319 2.189 2.301 1,863,658 +0.10(+4.64%)
Nov 22, 2021 2.310 2.347 2.199 2.199 1,192,865 -0.06(-2.87%)
Nov 19, 2021 2.282 2.347 2.254 2.264 3,947,956 -0.01(-0.41%)
Nov 18, 2021 2.264 2.282 2.264 2.273 1,510,021 +0.01(+0.41%)
Nov 17, 2021 2.236 2.271 2.208 2.264 1,106,510 +0.00(+0.00%)
Nov 16, 2021 2.282 2.287 2.208 2.264 1,003,761 -0.06(-2.79%)
Nov 15, 2021 2.319 2.338 2.291 2.329 575,955 +0.01(+0.40%)
Nov 12, 2021 2.282 2.329 2.245 2.319 1,140,735 +0.01(+0.40%)
Nov 11, 2021 2.254 2.368 2.236 2.310 2,692,817 +0.10(+4.62%)
Nov 10, 2021 2.226 2.208 1,056,472 -0.02(-0.83%)
Nov 09, 2021 2.199 2.273 2.189 2.226 1,304,852 +0.11(+5.26%)
Nov 08, 2021 2.115 2.138 2.087 2.115 1,285,028 +0.00(+0.00%)
Nov 05, 2021 2.162 2.162 2.059 2.115 1,916,659 +0.05(+2.24%)
Nov 04, 2021 2.162 2.180 2.022 2.069 4,561,161 -0.16(-7.08%)
Nov 03, 2021 2.134 2.264 2.106 2.226 1,981,382 +0.13(+6.19%)
Nov 02, 2021 2.143 2.162 2.073 2.097 1,399,859 -0.06(-2.59%)
Nov 01, 2021 2.134 2.180 2.152 2.152 1,210,806 -0.01(-0.43%)
Oct 29, 2021 2.236 2.236 2.152 2.162 1,213,489 -0.06(-2.51%)
Oct 28, 2021 2.273 2.291 2.208 2.217 1,622,742 -0.07(-3.24%)
Oct 27, 2021 2.264 2.347 2.254 2.291 1,841,050 +0.07(+3.35%)
Oct 26, 2021 2.264 2.208 2.217 2,092,702 -0.08(-3.63%)
Oct 25, 2021 2.264 2.344 2.236 2.301 1,708,668 +0.06(+2.48%)
Oct 22, 2021 2.180 2.296 2.097 2.245 4,992,489 -0.07(-3.20%)
Oct 21, 2021 2.412 2.412 2.226 2.319 3,099,156 -0.16(-6.37%)
Oct 20, 2021 2.449 2.533 2.449 2.477 1,516,066 +0.05(+1.91%)
Oct 19, 2021 2.523 2.533 2.412 2.431 2,119,791 -0.18(-6.76%)
Oct 18, 2021 2.542 2.630 2.514 2.607 808,294 +0.05(+1.81%)
Oct 15, 2021 2.468 2.584 2.448 2.560 1,438,821 +0.04(+1.47%)
Oct 14, 2021 2.523 2.542 2.486 2.523 982,210 -0.03(-1.09%)
Oct 13, 2021 2.486 2.588 2.486 2.551 1,201,514 +0.08(+3.38%)
Oct 12, 2021 2.477 2.533 2.468 2.468 476,478 -0.01(-0.37%)
Oct 11, 2021 2.468 2.542 2.458 2.477 1,148,326 +0.00(+0.00%)
Oct 08, 2021 2.431 2.523 2.426 2.477 1,565,132 +0.08(+3.49%)
Oct 07, 2021 2.421 2.431 2.384 2.393 1,192,652 -0.04(-1.53%)
Oct 06, 2021 2.440 2.449 2.347 2.431 1,942,716 -0.06(-2.60%)
Oct 05, 2021 2.551 2.560 2.482 2.496 1,106,802 -0.03(-1.10%)
Oct 04, 2021 2.551 2.570 2.482 2.523 1,116,382 -0.08(-3.20%)
Oct 01, 2021 2.533 2.630 2.533 2.607 1,128,624 +0.10(+4.07%)
Sep 30, 2021 2.579 2.588 2.496 2.505 2,621,048 -0.06(-2.17%)
Sep 29, 2021 2.560 2.644 2.542 2.560 886,327 +0.00(+0.00%)
Sep 28, 2021 2.653 2.663 2.542 2.560 1,669,100 -0.10(-3.83%)
Sep 27, 2021 2.727 2.755 2.607 2.663 2,137,088 -0.06(-2.38%)
Sep 24, 2021 2.746 2.774 2.709 2.727 1,451,257 -0.06(-2.00%)
Sep 23, 2021 2.765 2.839 2.746 2.783 2,509,486 +0.21(+8.30%)
Sep 22, 2021 2.523 2.616 2.523 2.570 1,169,532 +0.07(+2.97%)
Sep 21, 2021 2.393 2.533 2.384 2.496 1,436,021 +0.11(+4.67%)
Sep 20, 2021 2.375 2.412 2.356 2.384 1,841,674 -0.08(-3.38%)
Sep 17, 2021 2.496 2.496 2.412 2.468 1,460,498 -0.07(-2.92%)
Sep 16, 2021 2.542 2.565 2.505 2.542 991,649 -0.01(-0.36%)
Sep 15, 2021 2.579 2.593 2.514 2.551 1,438,393 -0.02(-0.72%)
Sep 14, 2021 2.672 2.700 2.560 2.570 1,225,156 -0.08(-3.15%)
Sep 13, 2021 2.598 2.669 2.598 2.653 1,045,163 +0.13(+5.15%)
Sep 10, 2021 2.616 2.643 2.523 2.523 1,820,137 -0.06(-2.16%)
Sep 09, 2021 2.458 2.630 2.449 2.579 2,817,165 +0.10(+4.12%)
Sep 08, 2021 2.607 2.639 2.463 2.477 1,655,153 -0.19(-6.97%)
Sep 07, 2021 2.607 2.723 2.607 2.663 873,838 +0.03(+1.06%)
Sep 03, 2021 2.588 2.653 2.584 2.635 1,077,038 +0.05(+1.79%)
Sep 02, 2021 2.560 2.700 2.542 2.588 1,079,076 -0.02(-0.71%)
Sep 01, 2021 2.579 2.635 2.570 2.607 909,442 +0.01(+0.36%)
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%)
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.