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 28, 2013 13.75 13.75 13.65 13.65 3,800 -0.13(-0.94%)
Mar 27, 2013 13.83 13.83 13.76 13.78 2,500 +0.03(+0.22%)
Mar 26, 2013 13.81 13.81 13.75 13.75 3,300 -0.14(-1.01%)
Mar 25, 2013 13.85 13.89 13.75 13.89 7,100 -0.06(-0.43%)
Mar 22, 2013 14.05 14.05 13.90 13.95 4,300 -0.14(-0.99%)
Mar 21, 2013 14.21 14.21 14.01 14.09 5,700 -0.20(-1.40%)
Mar 20, 2013 14.44 14.45 14.29 14.29 2,500 -0.19(-1.31%)
Mar 19, 2013 14.49 14.53 14.47 14.48 3,400 -0.01(-0.07%)
Mar 18, 2013 14.59 14.59 14.49 14.49 6,600 +0.02(+0.14%)
Mar 15, 2013 14.46 14.47 14.44 14.47 2,100 +0.05(+0.35%)
Mar 14, 2013 14.42 14.45 14.41 14.42 1,700 +0.05(+0.35%)
Mar 13, 2013 14.40 14.41 14.35 14.37 5,430 +0.06(+0.42%)
Mar 12, 2013 14.34 14.37 14.31 14.31 500 +0.00(+0.00%)
Mar 11, 2013 14.43 14.43 14.26 14.31 7,400 -0.01(-0.07%)
Mar 08, 2013 14.41 14.41 14.32 14.32 5,400 -0.10(-0.69%)
Mar 07, 2013 14.52 14.52 14.42 14.42 15,400 -0.37(-2.50%)
Mar 06, 2013 14.47 14.79 14.34 14.79 37,000 +0.44(+3.04%)
Mar 05, 2013 14.43 14.43 14.34 14.35 1,400 -0.41(-2.76%)
Feb 26, 2013 14.70 14.76 14.76 14.76 205,800 +0.17(+1.17%)
Feb 22, 2013 14.58 14.68 14.51 14.59 698,300 -0.01(-0.07%)
Feb 21, 2013 14.49 14.71 14.49 14.60 143,750 +0.21(+1.46%)
Feb 20, 2013 14.29 14.39 14.20 14.39 217,900 +0.08(+0.56%)
Feb 19, 2013 14.42 14.42 14.29 14.31 2,000 -0.15(-1.04%)
Feb 15, 2013 14.23 14.46 14.23 14.46 2,900 +0.21(+1.47%)
Feb 14, 2013 14.36 14.36 14.25 14.25 49,100 -0.13(-0.90%)
Feb 13, 2013 14.49 14.49 14.37 14.38 2,500 -0.12(-0.83%)
Feb 12, 2013 14.56 14.56 14.49 14.50 8,175 -0.06(-0.41%)
Feb 11, 2013 14.53 14.63 14.53 14.56 4,000 -0.08(-0.55%)
Feb 08, 2013 14.63 14.72 14.62 14.64 22,600 -0.09(-0.61%)
Feb 07, 2013 14.75 14.77 14.73 14.73 7,300 -0.02(-0.14%)
Feb 06, 2013 14.73 14.78 14.65 14.75 9,400 +0.08(+0.55%)
Feb 04, 2013 14.70 14.75 14.60 14.67 15,700 +0.06(+0.41%)
Feb 01, 2013 14.69 14.69 14.60 14.61 1,600 -0.07(-0.48%)
Jan 31, 2013 14.77 14.84 14.67 14.68 28,500 -0.20(-1.34%)
Jan 30, 2013 14.86 14.93 14.68 14.88 52,300 -0.13(-0.87%)
Jan 29, 2013 15.13 15.18 14.82 15.01 151,400 +0.03(+0.20%)
Jan 28, 2013 15.07 15.17 14.95 14.98 27,689 -0.19(-1.25%)
Jan 25, 2013 15.39 15.39 15.08 15.17 101,100 -0.12(-0.78%)
Jan 24, 2013 15.10 15.36 15.07 15.29 174,332 +0.17(+1.12%)
Jan 23, 2013 14.97 15.21 14.97 15.12 88,050 +0.14(+0.93%)
Jan 22, 2013 15.21 15.22 14.91 14.98 76,799 -0.27(-1.77%)
Jan 18, 2013 15.33 15.39 15.16 15.25 67,949 -0.14(-0.91%)
Jan 17, 2013 15.47 15.53 15.30 15.39 77,550 -0.18(-1.16%)
Jan 16, 2013 15.49 15.59 15.40 15.57 29,200 +0.00(+0.00%)
Jan 15, 2013 15.72 15.73 15.52 15.57 29,300 +0.01(+0.06%)
Jan 14, 2013 15.50 15.66 15.50 15.56 3,400 -0.03(-0.19%)
Jan 11, 2013 15.69 15.77 15.45 15.59 37,700 -0.06(-0.38%)
Jan 10, 2013 15.67 15.73 15.58 15.65 27,400 -0.17(-1.07%)
Jan 09, 2013 15.87 15.87 15.61 15.82 58,216 -0.08(-0.50%)
Jan 08, 2013 15.98 16.00 15.82 15.90 44,000 +0.04(+0.25%)
Jan 07, 2013 15.95 15.95 15.82 15.86 11,600 -0.12(-0.75%)
Jan 04, 2013 16.19 16.19 15.87 15.98 24,100 -0.09(-0.56%)
Jan 03, 2013 16.19 16.20 15.99 16.07 42,350 -0.17(-1.05%)
Jan 02, 2013 16.27 16.93 16.24 16.24 35,800 -0.69(-4.08%)
Dec 31, 2012 17.06 17.07 16.91 16.93 10,000 -0.19(-1.11%)
Dec 28, 2012 17.25 17.25 17.00 17.12 44,000 +0.02(+0.12%)
Dec 27, 2012 16.93 17.14 16.93 17.10 10,300 +0.13(+0.77%)
Dec 26, 2012 16.80 17.01 16.79 16.97 67,600 +0.15(+0.89%)
Dec 24, 2012 16.73 16.82 16.71 16.82 19,300 +0.09(+0.54%)
Dec 21, 2012 17.00 17.27 16.62 16.73 16,328 +0.10(+0.60%)
Dec 20, 2012 16.67 16.67 16.63 16.63 800 -0.06(-0.36%)
Dec 19, 2012 16.83 16.83 16.65 16.69 5,700 -0.22(-1.30%)
Dec 18, 2012 17.01 17.01 16.82 16.91 20,200 -0.22(-1.28%)
Dec 17, 2012 17.03 17.15 17.03 17.13 13,728 -0.01(-0.06%)
Dec 14, 2012 17.08 17.22 17.01 17.14 26,700 +0.02(+0.12%)
Dec 13, 2012 17.05 17.24 17.05 17.12 28,000 +0.09(+0.53%)
Dec 12, 2012 16.83 17.03 16.83 17.03 900 +0.18(+1.07%)
Dec 11, 2012 16.95 16.95 16.82 16.85 2,200 +0.01(+0.06%)
Dec 10, 2012 16.80 16.84 16.74 16.84 28,525 -0.02(-0.12%)
Dec 07, 2012 16.90 16.93 16.83 16.86 23,600 -0.07(-0.41%)
Dec 06, 2012 16.84 16.93 16.84 16.93 3,100 +0.09(+0.53%)
Dec 05, 2012 16.73 16.84 16.73 16.84 1,000 +0.13(+0.78%)
Dec 04, 2012 16.56 16.71 16.56 16.71 3,500 +0.38(+2.35%)
Nov 30, 2012 16.32 16.40 16.30 16.33 2,350 -0.03(-0.21%)
Nov 29, 2012 16.31 16.38 16.30 16.36 1,900 -0.08(-0.49%)
Nov 28, 2012 16.48 16.48 16.44 16.44 1,800 -0.13(-0.78%)
Nov 26, 2012 16.57 16.57 16.57 16.57 100 +0.06(+0.36%)
Nov 23, 2012 16.57 16.57 16.51 16.51 300 -0.11(-0.66%)
Nov 21, 2012 16.67 16.70 16.61 16.62 900 -0.06(-0.36%)
Nov 20, 2012 16.66 16.71 16.66 16.68 1,200 -0.06(-0.36%)
Nov 19, 2012 16.80 16.80 16.68 16.74 3,500 -0.34(-1.99%)
Nov 16, 2012 17.21 17.53 17.08 17.08 11,300 -0.46(-2.62%)
Nov 15, 2012 17.43 17.73 17.43 17.54 10,293 +0.26(+1.50%)
Nov 14, 2012 16.91 17.29 16.91 17.28 2,200 +0.15(+0.88%)
Nov 13, 2012 17.27 17.29 17.08 17.13 5,550 +0.23(+1.36%)
Nov 12, 2012 16.84 16.90 16.84 16.90 3,100 +0.43(+2.61%)
Nov 08, 2012 16.47 16.47 16.47 16.47 0 +0.06(+0.37%)
Nov 07, 2012 16.60 16.60 16.38 16.41 1,300 +0.19(+1.17%)
Nov 06, 2012 16.23 16.23 16.22 16.22 500 -0.18(-1.10%)
Nov 05, 2012 16.40 16.40 16.40 16.40 400 -0.05(-0.30%)
Nov 02, 2012 16.43 16.45 16.42 16.45 600 +0.05(+0.30%)
Nov 01, 2012 16.40 16.41 16.40 16.40 1,000 -0.10(-0.61%)
Oct 31, 2012 16.38 16.53 16.38 16.50 3,900 +0.15(+0.92%)
Oct 26, 2012 16.33 16.35 16.35 16.35 2,900 +0.11(+0.68%)
Oct 25, 2012 16.21 16.24 16.21 16.24 16,200 +0.05(+0.31%)
Oct 24, 2012 16.19 16.19 16.19 16.19 100 -0.05(-0.31%)
Oct 22, 2012 16.17 16.24 16.24 16.24 800 -0.07(-0.42%)
Oct 19, 2012 16.13 16.32 16.13 16.31 4,640 +0.27(+1.68%)
Oct 18, 2012 16.04 16.04 16.04 16.04 100 -0.09(-0.56%)
Oct 09, 2012 16.05 16.13 16.13 16.13 400 +0.04(+0.25%)
Oct 08, 2012 16.10 16.11 16.04 16.09 5,000 +0.01(+0.06%)
Oct 05, 2012 16.02 16.08 16.00 16.08 1,500 -0.07(-0.43%)
Oct 04, 2012 16.19 16.19 16.12 16.15 3,700 -0.03(-0.19%)
Oct 03, 2012 16.25 16.28 16.18 16.18 1,500 -0.06(-0.37%)
Oct 02, 2012 16.23 16.27 16.23 16.24 2,700 -0.02(-0.12%)
Oct 01, 2012 16.31 16.41 16.13 16.26 5,500 -0.15(-0.91%)
Sep 28, 2012 16.57 16.59 16.28 16.41 14,553 -0.07(-0.43%)
Sep 27, 2012 16.54 16.54 16.48 16.48 1,950 -0.17(-1.01%)
Sep 26, 2012 16.65 16.66 16.65 16.65 18,025 +0.11(+0.67%)
Sep 25, 2012 16.49 16.54 16.49 16.54 41,500 +0.11(+0.67%)
Sep 24, 2012 16.47 16.47 16.43 16.43 71,500 -0.09(-0.54%)
Sep 21, 2012 16.47 16.52 16.46 16.52 6,000 -0.01(-0.06%)
Sep 20, 2012 16.52 16.53 16.52 16.53 1,000 +0.06(+0.36%)
Sep 19, 2012 16.45 16.51 16.44 16.47 61,000 -0.09(-0.54%)
Sep 18, 2012 16.46 16.56 16.45 16.56 47,300 +0.11(+0.67%)
Sep 14, 2012 16.57 16.45 16.45 16.45 200 -0.19(-1.14%)
Sep 13, 2012 16.64 16.64 16.64 16.64 600 -0.23(-1.36%)
Sep 11, 2012 16.87 16.87 16.87 16.87 100 +0.04(+0.24%)
Sep 06, 2012 16.79 16.83 16.83 16.83 800 -0.06(-0.36%)
Sep 05, 2012 16.79 16.89 16.79 16.89 700 +0.09(+0.54%)
Sep 04, 2012 16.81 16.81 16.77 16.80 3,100 -0.18(-1.06%)
Aug 30, 2012 16.98 16.98 16.98 16.98 0 +0.05(+0.28%)
Aug 29, 2012 16.93 16.93 16.93 16.93 140 -0.08(-0.47%)
Aug 24, 2012 17.01 17.01 17.01 17.01 300 +0.12(+0.73%)
Aug 22, 2012 17.04 16.89 16.89 16.89 1,300 +0.01(+0.06%)
Aug 20, 2012 16.88 16.88 16.88 16.88 200 -0.08(-0.47%)
Aug 16, 2012 16.96 16.96 16.96 16.96 7,800 -0.11(-0.64%)
Aug 11, 2012 17.07 17.07 17.07 0 +0.00(+0.00%)
Aug 10, 2012 17.07 17.07 17.07 17.07 100 -0.04(-0.23%)
Aug 06, 2012 17.11 17.11 17.11 17.11 100 +0.01(+0.06%)
Aug 02, 2012 16.97 17.10 17.10 17.10 1,200 +0.08(+0.47%)
Aug 01, 2012 17.19 17.19 16.60 17.02 2,700 -0.13(-0.76%)
Jul 31, 2012 17.15 17.15 17.15 17.15 15,000 -0.01(-0.06%)
Jul 30, 2012 17.00 17.16 17.00 17.16 200 -0.01(-0.06%)
Jul 27, 2012 17.26 17.33 17.17 17.17 46,878 -0.06(-0.35%)
Jul 26, 2012 17.23 17.23 17.23 17.23 800 -0.21(-1.20%)
Jul 25, 2012 17.47 17.49 17.35 17.44 9,044 +0.18(+1.04%)
Jul 24, 2012 17.32 17.32 17.11 17.26 30,314 +0.17(+0.99%)
Jul 23, 2012 17.18 17.19 17.09 17.09 3,972 +0.13(+0.77%)
Jul 20, 2012 16.94 16.96 16.92 16.96 2,965 +0.01(+0.06%)
Jul 19, 2012 16.95 16.95 16.95 16.95 1,000 -0.09(-0.53%)
Jul 18, 2012 17.01 17.11 17.00 17.04 20,935 -0.07(-0.41%)
Jul 17, 2012 17.10 17.11 17.10 17.11 2,000 -0.20(-1.16%)
Jul 16, 2012 17.31 17.31 17.31 17.31 453 -0.32(-1.82%)
Jul 12, 2012 17.63 17.63 17.63 17.63 1,600 -0.07(-0.40%)
Jul 10, 2012 17.70 17.70 17.70 17.70 0 -0.05(-0.28%)
Jul 09, 2012 17.75 17.75 17.75 17.75 100 -0.18(-1.00%)
Jul 06, 2012 17.93 17.93 17.93 17.93 210 +0.12(+0.67%)
Jul 05, 2012 17.82 17.82 17.81 17.81 200 +0.01(+0.06%)
Jul 02, 2012 17.80 17.80 17.80 17.80 0 -0.38(-2.09%)
Jun 29, 2012 18.18 18.18 18.18 18.18 100 -0.27(-1.46%)
Jun 28, 2012 18.45 18.45 18.45 18.45 206 -0.47(-2.48%)
Jun 26, 2012 18.89 18.92 18.92 18.92 5,400 -0.06(-0.32%)
Jun 25, 2012 18.86 18.98 18.86 18.98 3,739 +0.29(+1.55%)
Jun 22, 2012 18.62 18.75 18.61 18.69 3,700 -0.01(-0.05%)
Jun 21, 2012 18.59 18.71 18.58 18.70 3,669 +0.31(+1.69%)
Jun 20, 2012 18.36 18.41 18.28 18.39 2,300 -0.05(-0.27%)
Jun 19, 2012 18.41 18.44 18.32 18.44 2,200 -0.33(-1.76%)
Jun 18, 2012 18.79 18.80 18.77 18.77 300 +0.10(+0.54%)
Jun 15, 2012 18.76 18.76 18.67 18.67 200 +0.00(+0.00%)
Jun 14, 2012 18.67 18.75 18.67 18.67 10,200 +0.12(+0.65%)
Jun 13, 2012 18.54 18.55 18.54 18.55 2,000 -0.09(-0.48%)
Jun 07, 2012 18.40 18.64 18.64 18.64 500 +0.06(+0.32%)
Jun 06, 2012 18.60 18.60 18.58 18.58 200 -0.37(-1.95%)
Jun 02, 2012 18.95 18.95 18.95 0 +0.00(+0.00%)
Jun 01, 2012 19.01 19.01 18.95 18.95 5,000 +1.85(+10.82%)
May 29, 2012 17.10 17.10 17.10 17.10 0 -1.20(-6.56%)
May 23, 2012 18.34 18.30 18.30 18.30 1,100 -0.32(-1.72%)
May 21, 2012 18.62 18.62 18.62 18.62 2,500 +0.00(+0.00%)
May 18, 2012 18.62 18.63 18.62 18.62 5,000 +0.65(+3.62%)
May 16, 2012 17.91 17.97 17.97 17.97 4,100 +0.37(+2.10%)
Apr 26, 2012 17.60 17.60 17.60 17.60 5,000 +0.16(+0.92%)
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.