Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UBS AG 1xMonthly Short Exchange Traded Access Securities (E-TRACS) Linked to th (NY: MLPS )

N/A UNCHANGED
Last Price Updated: 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, 2014 12.08 12.09 12.03 12.05 25,900 -0.14(-1.15%)
Mar 28, 2014 12.19 12.19 12.19 12.19 1,250 -0.12(-0.97%)
Mar 24, 2014 12.24 12.31 12.31 12.31 300 +0.03(+0.24%)
Mar 20, 2014 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Mar 19, 2014 12.28 12.28 12.28 12.28 600 -0.11(-0.89%)
Mar 13, 2014 12.42 12.39 12.39 12.39 12,400 +0.14(+1.14%)
Mar 10, 2014 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Mar 07, 2014 12.25 12.25 12.25 12.25 940 -0.02(-0.16%)
Mar 06, 2014 12.27 12.27 12.27 12.27 100 -0.08(-0.65%)
Mar 04, 2014 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Feb 28, 2014 12.35 12.35 12.35 12.35 800 +0.16(+1.31%)
Feb 27, 2014 12.23 12.23 12.19 12.19 3,345 -0.23(-1.85%)
Feb 26, 2014 12.42 12.42 12.42 12.42 2,020 +0.04(+0.31%)
Feb 25, 2014 12.38 12.38 12.38 12.38 250 +0.04(+0.34%)
Feb 24, 2014 12.34 12.34 12.34 12.34 18,300 +0.04(+0.33%)
Feb 21, 2014 12.30 12.30 12.30 12.30 673 -0.04(-0.29%)
Feb 20, 2014 12.34 12.34 12.34 12.34 2,500 +0.28(+2.28%)
Feb 14, 2014 11.98 12.06 12.06 12.06 6,800 +0.07(+0.58%)
Feb 13, 2014 11.99 12.01 11.99 11.99 11,154 -0.20(-1.64%)
Feb 11, 2014 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Feb 10, 2014 12.19 12.19 12.19 12.19 175 -0.20(-1.61%)
Feb 06, 2014 12.43 12.39 12.39 12.39 15,000 -0.10(-0.80%)
Feb 05, 2014 12.52 12.73 12.49 12.49 27,300 +0.19(+1.56%)
Feb 04, 2014 12.30 12.30 12.30 12.30 24 +0.00(+0.00%)
Feb 03, 2014 12.30 12.30 12.30 12.30 902 -0.11(-0.90%)
Jan 30, 2014 12.41 12.41 12.41 12.41 0 -0.13(-1.01%)
Jan 29, 2014 12.51 12.55 12.49 12.54 38,090 -0.05(-0.41%)
Jan 27, 2014 12.59 12.59 12.59 12.59 0 +0.18(+1.43%)
Jan 24, 2014 12.13 12.42 12.13 12.41 2,740 +0.09(+0.73%)
Jan 23, 2014 12.36 12.36 12.32 12.32 2,500 -0.35(-2.76%)
Jan 16, 2014 12.67 12.67 12.67 12.67 0 +0.00(+0.00%)
Jan 15, 2014 12.67 12.67 12.67 12.67 496 +0.04(+0.33%)
Jan 13, 2014 12.63 12.63 12.63 12.63 0 -0.05(-0.41%)
Jan 09, 2014 12.68 12.68 12.68 12.68 0 +0.02(+0.12%)
Jan 08, 2014 12.71 12.73 12.66 12.66 4,097 +0.12(+1.00%)
Jan 07, 2014 12.54 12.54 12.54 12.54 10,000 +0.01(+0.08%)
Jan 06, 2014 12.70 12.70 12.52 12.53 940 -0.01(-0.08%)
Jan 03, 2014 12.54 12.54 12.53 12.54 600 +0.00(+0.00%)
Jan 02, 2014 12.48 12.54 12.48 12.54 1,100 +0.20(+1.62%)
Dec 31, 2013 12.34 12.34 12.34 12.34 100 -0.05(-0.40%)
Dec 30, 2013 12.39 12.39 12.39 12.39 388 -0.07(-0.55%)
Dec 27, 2013 12.54 12.54 12.46 12.46 512 -0.11(-0.89%)
Dec 24, 2013 12.57 12.57 12.57 12.57 200 -0.13(-1.02%)
Dec 23, 2013 12.75 12.75 12.67 12.70 640 -0.15(-1.18%)
Dec 20, 2013 13.50 13.50 12.85 12.85 3,650 -0.19(-1.46%)
Dec 18, 2013 13.04 13.04 13.04 13.04 100 +0.00(+0.01%)
Dec 17, 2013 13.04 13.04 13.04 13.04 15 +0.00(+0.00%)
Dec 16, 2013 13.45 13.45 12.94 13.04 8,412 +0.15(+1.16%)
Dec 11, 2013 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
Dec 06, 2013 12.88 12.89 12.89 12.89 200 +0.11(+0.86%)
Dec 04, 2013 12.84 12.78 12.78 12.78 1,800 +0.18(+1.43%)
Nov 15, 2013 12.60 12.60 12.60 12.60 0 -0.05(-0.40%)
Nov 08, 2013 12.65 12.65 12.65 12.65 1,400 +0.00(+0.00%)
Nov 07, 2013 12.65 12.65 12.65 12.65 100 -0.02(-0.16%)
Nov 01, 2013 12.67 12.67 12.67 12.67 100 -0.01(-0.08%)
Oct 31, 2013 12.39 12.68 12.36 12.68 50,500 +0.05(+0.40%)
Oct 29, 2013 12.63 12.63 12.63 12.63 6,000 +0.13(+1.04%)
Oct 25, 2013 12.48 12.50 12.50 12.50 1,400 -0.54(-4.14%)
Sep 23, 2013 13.04 13.04 13.04 13.04 0 +0.18(+1.39%)
Sep 19, 2013 12.86 12.86 12.86 12.86 100 -0.62(-4.59%)
Sep 18, 2013 13.49 13.49 13.48 13.48 200 -0.07(-0.52%)
Sep 17, 2013 13.56 13.56 13.55 13.55 200 +0.39(+2.96%)
Aug 27, 2013 13.16 13.16 13.16 13.16 0 +0.19(+1.46%)
Aug 01, 2013 12.95 12.97 12.97 12.97 16,000 -0.04(-0.31%)
Jul 31, 2013 13.06 13.06 12.99 13.01 10,000 -0.06(-0.46%)
Jul 29, 2013 12.88 13.07 13.07 13.07 24,500 +0.39(+3.08%)
Jul 23, 2013 12.68 12.68 12.68 12.68 700 -0.01(-0.08%)
Jul 18, 2013 12.69 12.69 12.69 12.69 0 -0.13(-1.01%)
Jul 16, 2013 12.82 12.82 12.82 12.82 0 +0.23(+1.83%)
Jul 15, 2013 12.59 12.59 12.56 12.59 7,272 -0.13(-1.02%)
Jul 11, 2013 12.80 12.72 12.72 12.72 600 -0.30(-2.30%)
Jul 03, 2013 13.14 13.02 13.02 13.02 300 +0.14(+1.09%)
Jul 02, 2013 12.88 12.88 12.88 12.88 6,000 -0.17(-1.30%)
Jun 28, 2013 13.06 13.05 13.05 13.05 3,200 -0.65(-4.74%)
Jun 26, 2013 13.70 13.70 13.70 13.70 300 +0.00(+0.00%)
Jun 25, 2013 13.70 13.70 13.70 13.70 1,000 -0.03(-0.22%)
Jun 21, 2013 13.73 13.73 13.73 13.73 0 -0.07(-0.50%)
Jun 20, 2013 13.57 13.80 13.57 13.80 1,640 +0.61(+4.62%)
Jun 19, 2013 13.19 13.19 13.19 13.19 200 -0.46(-3.37%)
Jun 13, 2013 13.66 13.65 13.65 13.65 1,000 +0.02(+0.15%)
Jun 12, 2013 13.63 13.63 13.63 13.63 100 +0.03(+0.22%)
Jun 11, 2013 13.50 13.60 13.48 13.60 21,745 +0.17(+1.27%)
Jun 10, 2013 13.45 13.45 13.43 13.43 1,700 -0.02(-0.15%)
Jun 07, 2013 13.46 13.46 13.45 13.45 800 -0.18(-1.29%)
Jun 06, 2013 13.84 13.84 13.62 13.63 850 -0.24(-1.76%)
Jun 05, 2013 13.85 13.87 13.85 13.87 1,400 +0.29(+2.13%)
Jun 03, 2013 13.58 13.58 13.58 13.58 2,700 -0.07(-0.51%)
May 30, 2013 13.65 13.65 13.65 13.65 0 +0.43(+3.24%)
May 29, 2013 13.10 13.29 13.10 13.22 2,547 +0.21(+1.62%)
May 28, 2013 13.10 13.10 12.98 13.01 5,100 -0.02(-0.15%)
May 23, 2013 13.14 13.03 13.03 13.03 13,700 +0.05(+0.39%)
May 22, 2013 12.89 12.98 12.80 12.98 8,300 +0.00(+0.00%)
May 21, 2013 13.09 13.10 12.96 12.98 6,684 -0.26(-1.96%)
May 20, 2013 13.22 13.24 13.22 13.24 500 -0.09(-0.68%)
May 17, 2013 13.27 13.33 13.27 13.33 7,100 +0.00(+0.00%)
May 16, 2013 13.18 13.33 13.18 13.33 15,245 +0.12(+0.91%)
May 15, 2013 13.20 13.21 13.20 13.21 500 +0.00(+0.00%)
May 13, 2013 13.20 13.21 13.20 13.21 500 -0.07(-0.53%)
May 10, 2013 13.28 13.28 13.28 13.28 750 -0.26(-1.92%)
May 07, 2013 13.58 13.54 13.54 13.54 300 -0.04(-0.32%)
May 06, 2013 13.58 13.58 13.58 13.58 300 -0.04(-0.28%)
May 03, 2013 13.91 13.83 13.62 13.62 3,600 -0.21(-1.51%)
May 02, 2013 13.79 13.83 13.76 13.83 1,100 +0.25(+1.84%)
Apr 30, 2013 13.58 13.58 13.58 13.58 1,000 -0.06(-0.44%)
Apr 29, 2013 13.64 13.64 13.64 13.64 400 -0.10(-0.73%)
Apr 26, 2013 13.61 13.77 13.52 13.74 35,800 +0.22(+1.63%)
Apr 25, 2013 13.39 13.52 13.35 13.52 5,600 +0.10(+0.75%)
Apr 24, 2013 13.46 13.46 13.37 13.42 4,600 -0.41(-2.96%)
Apr 17, 2013 13.83 13.83 13.83 13.83 0 +0.12(+0.88%)
Apr 16, 2013 13.86 13.86 13.71 13.71 1,700 -0.26(-1.86%)
Apr 15, 2013 13.83 13.97 13.80 13.97 9,493 +0.27(+1.97%)
Apr 12, 2013 13.76 13.77 13.70 13.70 6,993 +0.03(+0.22%)
Apr 11, 2013 13.67 13.71 13.67 13.67 3,800 +0.03(+0.22%)
Apr 10, 2013 13.59 13.64 13.58 13.64 3,900 +0.05(+0.37%)
Apr 09, 2013 13.66 13.66 13.52 13.59 4,300 -0.12(-0.88%)
Apr 08, 2013 13.80 13.86 13.70 13.71 2,500 -0.25(-1.79%)
Apr 05, 2013 14.10 14.11 13.94 13.96 3,800 +0.01(+0.07%)
Apr 04, 2013 13.93 13.96 13.81 13.95 3,000 -0.04(-0.29%)
Apr 03, 2013 13.76 13.99 13.76 13.99 12,291 +0.31(+2.27%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.