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 24, 2015 11.45 11.58 11.58 11.58 5,200 +0.20(+1.77%)
Mar 23, 2015 11.38 11.38 11.38 11.38 500 -0.39(-3.33%)
Mar 17, 2015 11.85 11.77 11.77 11.77 2,500 -0.10(-0.84%)
Mar 16, 2015 11.87 11.97 11.87 11.87 17,415 +0.03(+0.28%)
Mar 13, 2015 11.27 11.90 11.27 11.84 7,111 +0.15(+1.26%)
Mar 12, 2015 11.69 11.69 11.69 11.69 100 +0.00(+0.00%)
Mar 11, 2015 11.83 11.83 11.53 11.69 47,671 +0.05(+0.43%)
Mar 10, 2015 11.61 11.64 11.61 11.64 400 +0.17(+1.48%)
Mar 09, 2015 11.40 11.47 11.38 11.47 30,193 +0.13(+1.15%)
Mar 06, 2015 11.29 11.34 11.29 11.34 800 +0.16(+1.44%)
Mar 04, 2015 11.18 11.18 11.18 11.18 1,500 -0.03(-0.29%)
Mar 03, 2015 11.21 11.21 11.21 11.21 889 +0.03(+0.28%)
Mar 02, 2015 11.16 11.18 11.16 11.18 3,204 +0.04(+0.40%)
Feb 26, 2015 11.14 11.14 11.14 11.14 1,000 +0.26(+2.35%)
Feb 25, 2015 10.91 10.91 10.88 10.88 600 -0.11(-1.00%)
Feb 19, 2015 11.08 10.99 10.99 10.99 500 -0.29(-2.57%)
Feb 10, 2015 11.28 11.28 11.28 11.28 100 +0.23(+2.12%)
Feb 09, 2015 11.04 11.06 11.00 11.05 7,720 -0.10(-0.93%)
Feb 06, 2015 11.15 11.15 11.15 11.15 1,100 +0.06(+0.54%)
Feb 04, 2015 11.18 11.09 11.09 11.09 2,900 +0.13(+1.14%)
Feb 03, 2015 11.00 11.07 10.96 10.96 11,465 -0.27(-2.36%)
Feb 02, 2015 11.32 11.32 11.18 11.23 6,450 -0.24(-2.09%)
Jan 30, 2015 11.47 11.47 11.47 11.47 100 +0.06(+0.53%)
Jan 29, 2015 11.38 11.61 11.38 11.41 17,150 +0.01(+0.12%)
Jan 28, 2015 11.29 11.42 11.28 11.40 17,350 +0.12(+1.03%)
Jan 27, 2015 11.28 11.28 11.28 11.28 100 +0.17(+1.54%)
Jan 26, 2015 11.12 11.12 11.11 11.11 2,195 -0.02(-0.19%)
Jan 23, 2015 11.18 11.18 11.06 11.13 500 +0.04(+0.36%)
Jan 22, 2015 11.12 11.16 11.09 11.09 2,616 -0.14(-1.25%)
Jan 21, 2015 11.23 11.23 11.23 11.23 100 -0.21(-1.84%)
Jan 20, 2015 11.57 11.66 11.33 11.44 18,427 +0.04(+0.35%)
Jan 16, 2015 11.70 11.70 11.40 11.40 4,955 -0.46(-3.88%)
Jan 15, 2015 11.79 11.86 11.79 11.86 705 -0.29(-2.39%)
Jan 14, 2015 12.14 12.25 12.03 12.15 41,550 +0.09(+0.75%)
Jan 13, 2015 11.91 12.06 11.78 12.06 18,260 +0.29(+2.43%)
Jan 12, 2015 11.58 11.86 11.58 11.77 57,416 +0.39(+3.46%)
Jan 09, 2015 11.38 11.40 11.34 11.38 3,800 +0.04(+0.38%)
Jan 08, 2015 11.34 11.34 11.34 11.34 108 -0.11(-0.99%)
Jan 07, 2015 11.46 11.46 11.39 11.45 408 +0.00(+0.00%)
Jan 06, 2015 11.22 11.45 11.19 11.45 1,424 +0.27(+2.42%)
Jan 05, 2015 11.14 11.18 11.10 11.18 980 +0.42(+3.90%)
Jan 02, 2015 10.76 10.82 10.76 10.76 2,400 -0.14(-1.28%)
Dec 31, 2014 10.72 10.90 10.90 10.90 2,600 +0.18(+1.68%)
Dec 30, 2014 10.80 10.80 10.72 10.72 19,275 -0.04(-0.37%)
Dec 29, 2014 10.79 10.82 10.76 10.76 7,110 -0.16(-1.46%)
Dec 26, 2014 10.71 10.92 10.71 10.92 14,080 +0.11(+1.02%)
Dec 23, 2014 10.85 10.81 10.81 10.81 2,700 -0.26(-2.35%)
Dec 22, 2014 11.08 11.12 11.02 11.07 15,347 +0.06(+0.54%)
Dec 19, 2014 11.06 11.10 10.99 11.01 28,170 -0.09(-0.81%)
Dec 18, 2014 11.06 11.24 11.06 11.10 7,057 -0.08(-0.72%)
Dec 17, 2014 11.42 11.42 11.18 11.18 1,300 -0.50(-4.28%)
Dec 16, 2014 11.91 11.91 11.50 11.68 6,359 -0.09(-0.76%)
Dec 15, 2014 11.67 11.92 11.67 11.77 11,269 +0.20(+1.76%)
Dec 12, 2014 11.60 11.99 11.47 11.57 81,751 +0.08(+0.66%)
Dec 11, 2014 11.31 11.49 11.31 11.49 700 -0.04(-0.35%)
Dec 10, 2014 11.31 11.53 11.29 11.53 3,660 +0.25(+2.26%)
Dec 09, 2014 11.49 11.49 11.00 11.28 21,800 +0.04(+0.31%)
Dec 08, 2014 10.80 11.83 10.79 11.24 21,600 +0.71(+6.76%)
Dec 05, 2014 10.56 10.56 10.53 10.53 2,260 -0.04(-0.40%)
Dec 03, 2014 10.49 10.57 10.57 10.57 12,600 -0.08(-0.75%)
Dec 02, 2014 10.90 10.91 10.63 10.65 9,750 -0.25(-2.29%)
Dec 01, 2014 10.71 11.10 10.61 10.90 58,345 +0.43(+4.11%)
Nov 28, 2014 10.44 10.47 10.34 10.47 20,200 +0.51(+5.12%)
Nov 26, 2014 10.07 9.960 9.960 9.960 34,500 -0.12(-1.19%)
Nov 25, 2014 10.00 10.08 9.970 10.08 24,200 +0.38(+3.89%)
Nov 21, 2014 9.710 9.702 9.702 9.702 1,700 -0.05(-0.49%)
Nov 20, 2014 9.800 9.835 9.750 9.750 5,467 -0.09(-0.91%)
Nov 19, 2014 9.820 9.840 9.810 9.840 4,100 -0.15(-1.50%)
Nov 18, 2014 9.990 9.990 9.990 9.990 100 -0.08(-0.79%)
Nov 17, 2014 10.07 10.07 10.07 10.07 100 -0.14(-1.37%)
Nov 14, 2014 10.31 10.31 10.20 10.21 5,003 -0.06(-0.58%)
Nov 13, 2014 10.21 10.34 10.21 10.27 979 +0.08(+0.79%)
Nov 11, 2014 10.29 10.19 10.19 10.19 300 -0.02(-0.20%)
Nov 07, 2014 10.21 10.21 10.21 10.21 6,500 -0.16(-1.54%)
Nov 06, 2014 10.40 10.40 10.29 10.37 11,400 +0.22(+2.17%)
Oct 29, 2014 10.23 10.15 10.15 10.15 30,500 -0.08(-0.78%)
Oct 28, 2014 10.25 10.25 10.08 10.23 11,670 +0.00(+0.00%)
Oct 27, 2014 10.28 10.21 10.21 10.23 600 +0.02(+0.20%)
Oct 24, 2014 10.19 10.23 10.17 10.21 1,800 -0.04(-0.39%)
Oct 23, 2014 10.20 10.27 10.20 10.25 2,200 -0.01(-0.10%)
Oct 22, 2014 10.18 10.26 10.15 10.26 1,400 +0.03(+0.29%)
Oct 21, 2014 10.21 10.26 10.19 10.23 1,900 -0.09(-0.87%)
Oct 20, 2014 10.38 10.47 10.32 10.32 3,200 -0.14(-1.34%)
Oct 17, 2014 10.33 10.67 10.31 10.46 28,050 -0.02(-0.19%)
Oct 16, 2014 10.48 10.51 10.47 10.48 29,150 -0.30(-2.78%)
Oct 15, 2014 11.10 11.21 10.78 10.78 23,325 -0.43(-3.83%)
Oct 14, 2014 11.32 11.63 11.15 11.21 30,241 +0.42(+3.89%)
Oct 13, 2014 10.79 10.79 10.79 10.79 5,100 +0.36(+3.45%)
Oct 10, 2014 10.55 10.80 10.43 10.43 52,600 -0.07(-0.67%)
Oct 09, 2014 10.25 10.55 10.25 10.50 3,001 +0.29(+2.84%)
Oct 08, 2014 10.19 10.39 10.19 10.21 2,490 +0.06(+0.59%)
Oct 07, 2014 10.09 10.15 10.02 10.15 3,100 +0.09(+0.89%)
Oct 06, 2014 10.02 10.09 10.00 10.06 8,705 +0.05(+0.50%)
Oct 03, 2014 10.00 10.02 9.970 10.01 6,600 +0.03(+0.30%)
Oct 02, 2014 10.13 10.18 9.978 9.980 9,700 +0.08(+0.81%)
Oct 01, 2014 9.830 9.900 9.830 9.900 2,100 -0.01(-0.10%)
Sep 26, 2014 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Sep 24, 2014 9.910 9.910 9.910 9.910 0 -0.00(-0.00%)
Sep 17, 2014 9.910 9.910 9.910 9.910 200 -0.19(-1.88%)
Sep 15, 2014 10.16 10.10 10.10 10.10 6,800 +0.30(+3.06%)
Sep 09, 2014 9.800 9.800 9.800 9.800 2,500 -0.05(-0.51%)
Sep 08, 2014 9.850 9.850 9.850 9.850 0 +0.01(+0.10%)
Sep 03, 2014 9.800 9.840 9.840 9.840 2,800 -0.02(-0.20%)
Sep 02, 2014 9.880 9.890 9.860 9.860 920 -0.02(-0.20%)
Aug 28, 2014 9.880 9.880 9.880 9.880 200 -0.16(-1.56%)
Aug 25, 2014 10.04 10.04 10.04 10.04 300 -0.08(-0.82%)
Aug 22, 2014 10.08 10.12 10.08 10.12 2,685 +0.11(+1.10%)
Aug 21, 2014 10.01 10.01 10.01 10.01 200 -0.11(-1.09%)
Aug 19, 2014 10.07 10.12 10.12 10.12 2,300 -0.01(-0.10%)
Aug 18, 2014 10.13 10.13 10.13 10.13 104 -0.04(-0.39%)
Aug 15, 2014 10.11 10.17 10.11 10.17 1,100 -0.03(-0.29%)
Aug 14, 2014 10.33 10.33 10.20 10.20 1,100 -0.11(-1.07%)
Aug 13, 2014 10.31 10.31 10.26 10.31 1,800 -0.16(-1.53%)
Aug 12, 2014 10.46 10.48 10.43 10.47 6,950 -0.32(-2.97%)
Aug 08, 2014 10.79 10.79 10.79 10.79 100 +0.04(+0.37%)
Aug 07, 2014 10.75 10.75 10.75 10.75 200 -0.06(-0.56%)
Aug 05, 2014 10.81 10.81 10.81 10.81 200 -0.02(-0.19%)
Aug 04, 2014 10.83 10.83 10.83 10.83 700 +0.03(+0.28%)
Aug 01, 2014 10.80 10.80 10.80 10.80 100 +0.13(+1.22%)
Jul 31, 2014 10.67 10.67 10.67 10.67 100 +0.01(+0.09%)
Jul 30, 2014 10.67 10.68 10.66 10.66 13,900 +0.22(+2.15%)
Jul 28, 2014 10.43 10.44 10.44 10.44 4,700 +0.02(+0.15%)
Jul 25, 2014 10.42 10.42 10.42 10.42 300 +0.02(+0.19%)
Jul 24, 2014 10.40 10.40 10.40 10.40 786 -0.07(-0.67%)
Jul 18, 2014 10.50 10.47 10.47 10.47 1,000 +0.03(+0.29%)
Jul 17, 2014 10.44 10.44 10.44 10.44 200 -0.03(-0.29%)
Jul 16, 2014 10.47 10.47 10.47 10.47 200 -0.08(-0.76%)
Jul 14, 2014 10.55 10.55 10.55 10.55 200 -0.05(-0.47%)
Jul 11, 2014 10.60 10.60 10.60 10.60 300 -0.10(-0.93%)
Jul 09, 2014 10.70 10.70 10.70 10.70 300 +0.00(+0.00%)
Jul 08, 2014 10.70 10.70 10.70 10.70 300 -0.05(-0.47%)
Jul 07, 2014 10.65 10.75 10.65 10.75 1,668 +0.30(+2.87%)
Jul 03, 2014 10.45 10.45 10.45 10.45 700 -0.00(-0.04%)
Jul 02, 2014 10.37 10.45 10.37 10.45 1,307 +0.00(+0.04%)
Jun 30, 2014 10.45 10.45 10.45 10.45 100 -0.09(-0.82%)
Jun 27, 2014 10.45 10.55 10.45 10.54 7,714 -0.03(-0.32%)
Jun 25, 2014 10.57 10.57 10.57 10.57 100 +0.04(+0.38%)
Jun 24, 2014 10.53 10.53 10.53 10.53 1,100 -0.14(-1.31%)
Jun 23, 2014 10.67 10.67 10.67 10.67 100 -0.33(-3.00%)
Jun 18, 2014 10.92 11.00 11.00 11.00 16,600 +0.15(+1.38%)
Jun 17, 2014 10.85 10.85 10.85 10.85 300 -0.02(-0.18%)
Jun 16, 2014 10.89 10.89 10.87 10.87 2,850 -0.13(-1.18%)
Jun 11, 2014 11.00 11.00 11.00 11.00 500 +0.11(+1.01%)
Jun 10, 2014 10.89 10.89 10.89 10.89 2,500 -0.07(-0.65%)
Jun 05, 2014 10.96 10.96 10.96 10.96 0 -0.02(-0.17%)
Jun 03, 2014 10.98 10.98 10.98 10.98 0 -0.10(-0.91%)
Jun 02, 2014 11.08 11.08 11.08 11.08 3,030 -0.06(-0.54%)
May 30, 2014 11.14 11.14 11.14 11.14 2,035 -0.09(-0.80%)
May 29, 2014 11.23 11.25 11.23 11.23 1,600 +0.03(+0.27%)
May 22, 2014 11.20 11.20 11.20 11.20 200 -0.15(-1.32%)
May 15, 2014 11.35 11.35 11.35 11.35 0 +0.04(+0.35%)
May 13, 2014 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
May 12, 2014 11.31 11.31 11.31 11.31 1,000 -0.09(-0.79%)
May 09, 2014 11.42 11.42 11.40 11.40 2,800 +0.01(+0.09%)
May 08, 2014 11.31 11.42 11.31 11.39 9,500 +0.07(+0.62%)
May 06, 2014 11.32 11.32 11.32 11.32 13,500 +0.02(+0.18%)
May 05, 2014 11.32 11.32 11.30 11.30 3,020 -0.20(-1.76%)
May 02, 2014 11.50 11.50 11.50 11.50 1,068 +0.01(+0.11%)
May 01, 2014 11.55 11.55 11.49 11.49 14,200 -0.05(-0.43%)
Apr 30, 2014 11.59 11.62 11.54 11.54 28,050 -0.14(-1.20%)
Apr 28, 2014 12.50 11.68 11.68 11.68 17,700 -0.07(-0.60%)
Apr 25, 2014 11.75 11.75 11.75 11.75 1,630 +0.09(+0.77%)
Apr 24, 2014 11.66 11.66 11.66 11.66 200 +0.01(+0.09%)
Apr 17, 2014 11.71 11.65 11.65 11.65 1,000 -0.17(-1.44%)
Apr 11, 2014 11.86 11.82 11.82 11.82 2,700 +0.05(+0.42%)
Apr 10, 2014 11.77 11.77 11.77 11.77 2,000 -0.08(-0.68%)
Apr 09, 2014 11.85 11.85 11.85 11.85 1,000 -0.10(-0.84%)
Apr 08, 2014 11.95 11.95 11.95 11.95 50 +0.00(+0.00%)
Apr 07, 2014 11.80 11.95 11.80 11.95 759 +0.15(+1.27%)
Apr 04, 2014 11.80 11.80 11.80 11.80 1,000 -0.12(-1.03%)
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.