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, 2016 15.29 15.29 15.08 15.12 430 -0.35(-2.26%)
Mar 30, 2016 15.55 15.64 15.30 15.47 7,728 -0.42(-2.64%)
Mar 29, 2016 16.35 16.35 15.87 15.89 37,408 +0.14(+0.89%)
Mar 24, 2016 16.36 15.75 15.75 15.75 3,600 -0.04(-0.25%)
Mar 23, 2016 15.51 15.80 15.47 15.79 21,300 +0.75(+4.99%)
Mar 22, 2016 15.05 15.05 15.04 15.04 200 -0.31(-2.02%)
Mar 21, 2016 15.32 15.35 15.32 15.35 241 +0.45(+3.02%)
Mar 18, 2016 14.92 14.94 14.73 14.90 17,170 +0.07(+0.46%)
Mar 17, 2016 14.74 14.84 14.60 14.83 3,950 -0.51(-3.31%)
Mar 16, 2016 15.45 15.45 15.34 15.34 700 -0.42(-2.66%)
Mar 14, 2016 15.94 15.94 15.76 15.76 9 +0.00(+0.00%)
Mar 11, 2016 15.73 15.76 15.60 15.76 7,100 -0.38(-2.35%)
Mar 10, 2016 16.00 16.20 16.00 16.14 2,645 +0.15(+0.94%)
Mar 09, 2016 16.10 16.10 15.86 15.99 28,143 -0.11(-0.68%)
Mar 08, 2016 15.55 16.13 15.55 16.10 36,262 +1.06(+7.05%)
Mar 07, 2016 15.35 15.35 14.97 15.04 2,940 -0.47(-3.03%)
Mar 04, 2016 15.47 15.67 15.31 15.51 8,444 +0.02(+0.13%)
Mar 03, 2016 16.02 16.02 15.45 15.49 4,248 -0.46(-2.88%)
Mar 02, 2016 16.76 16.76 15.92 15.95 16,085 -0.61(-3.68%)
Mar 01, 2016 16.75 16.86 16.47 16.56 71,122 +0.02(+0.12%)
Feb 29, 2016 16.75 16.95 16.41 16.54 62,886 -0.29(-1.72%)
Feb 26, 2016 16.79 16.96 16.32 16.83 64,514 -0.24(-1.41%)
Feb 25, 2016 17.44 17.44 16.99 17.07 17,500 +0.21(+1.25%)
Feb 24, 2016 17.77 17.81 16.86 16.86 49,378 -0.37(-2.15%)
Feb 23, 2016 16.97 17.33 16.87 17.23 36,294 +0.59(+3.55%)
Feb 22, 2016 16.91 16.91 16.63 16.64 32,971 -0.88(-5.00%)
Feb 19, 2016 17.62 17.83 17.44 17.52 48,398 +0.32(+1.89%)
Feb 18, 2016 17.50 17.53 17.16 17.19 22,377 -0.22(-1.26%)
Feb 17, 2016 17.82 17.84 17.19 17.41 16,307 -1.74(-9.09%)
Feb 12, 2016 19.54 19.75 19.15 19.15 136 -0.81(-4.05%)
Feb 11, 2016 19.70 20.17 19.16 19.96 46,078 +0.62(+3.19%)
Feb 10, 2016 19.69 19.74 19.34 19.34 12,406 -0.09(-0.45%)
Feb 09, 2016 19.40 19.72 19.40 19.43 11,163 +0.67(+3.57%)
Feb 08, 2016 18.00 18.87 18.00 18.76 13,580 +1.44(+8.31%)
Feb 05, 2016 16.73 17.32 16.73 17.32 650 +0.26(+1.52%)
Feb 04, 2016 17.28 17.28 16.80 17.06 16,054 -0.21(-1.22%)
Feb 03, 2016 17.52 17.52 17.27 17.27 4,300 +0.03(+0.18%)
Feb 02, 2016 17.50 17.52 17.19 17.24 8,862 +0.03(+0.17%)
Feb 01, 2016 17.22 17.37 17.16 17.21 2,940 +0.57(+3.40%)
Jan 29, 2016 16.73 16.73 16.56 16.64 1,646 -0.15(-0.87%)
Jan 28, 2016 16.70 17.06 16.59 16.79 14,950 -0.59(-3.39%)
Jan 27, 2016 17.65 17.73 17.15 17.38 11,201 +0.06(+0.35%)
Jan 26, 2016 17.11 17.32 17.11 17.32 604 +0.03(+0.17%)
Jan 25, 2016 17.01 17.40 17.01 17.29 2,150 -0.04(-0.23%)
Jan 22, 2016 17.77 17.77 17.05 17.33 9,353 -0.92(-5.02%)
Jan 21, 2016 18.80 18.80 18.08 18.25 10,915 -0.57(-3.03%)
Jan 20, 2016 19.04 19.18 18.50 18.82 17,651 +0.78(+4.30%)
Jan 19, 2016 18.02 18.29 17.37 18.04 2,922 +0.69(+3.98%)
Jan 15, 2016 17.11 17.35 17.35 17.35 6,900 +0.57(+3.40%)
Jan 14, 2016 17.54 17.54 16.78 16.78 36,738 -0.73(-4.17%)
Jan 13, 2016 16.64 17.60 16.37 17.51 17,919 +0.59(+3.49%)
Jan 12, 2016 16.36 17.21 16.18 16.92 14,227 +0.29(+1.74%)
Jan 11, 2016 16.01 16.85 16.01 16.63 23,227 +0.82(+5.19%)
Jan 08, 2016 15.93 16.05 15.78 15.81 120,053 -0.30(-1.86%)
Jan 07, 2016 16.00 16.11 15.66 16.11 4,846 +0.79(+5.16%)
Jan 06, 2016 15.08 15.32 15.08 15.32 533 +0.53(+3.55%)
Jan 05, 2016 14.49 14.79 14.43 14.79 684 +0.20(+1.40%)
Jan 04, 2016 14.74 14.90 14.53 14.59 14,514 -0.71(-4.64%)
Dec 30, 2015 15.31 15.30 15.30 15.30 400 +0.08(+0.53%)
Dec 29, 2015 14.75 15.22 14.75 15.22 6,998 +0.17(+1.13%)
Dec 28, 2015 14.75 15.15 14.75 15.05 9,981 +0.19(+1.28%)
Dec 23, 2015 14.74 14.86 14.86 14.86 11,200 -0.35(-2.30%)
Dec 22, 2015 16.06 16.06 15.21 15.21 3,175 -1.13(-6.92%)
Dec 21, 2015 17.19 20.63 16.34 16.34 150,060 -0.14(-0.85%)
Dec 18, 2015 16.71 16.74 16.42 16.48 73,281 -0.19(-1.14%)
Dec 17, 2015 16.30 16.81 16.30 16.67 19,669 +0.38(+2.33%)
Dec 16, 2015 16.86 16.88 16.29 16.29 70,355 -0.59(-3.50%)
Dec 15, 2015 16.75 17.18 16.72 16.88 76,880 -0.18(-1.06%)
Dec 14, 2015 16.82 17.30 16.73 17.06 72,100 +0.32(+1.92%)
Dec 11, 2015 16.06 16.77 16.06 16.74 73,077 +0.92(+5.80%)
Dec 10, 2015 15.71 15.91 15.38 15.82 109,000 +0.16(+1.02%)
Dec 09, 2015 16.10 16.12 15.54 15.66 152,042 -0.85(-5.15%)
Dec 08, 2015 16.71 17.02 16.46 16.51 27,377 -0.61(-3.56%)
Dec 07, 2015 17.22 17.25 17.12 17.12 8,614 +1.06(+6.60%)
Dec 04, 2015 15.94 16.07 15.89 16.06 6,000 +0.46(+2.95%)
Dec 03, 2015 14.99 15.63 14.99 15.60 6,314 +0.51(+3.38%)
Dec 02, 2015 15.16 15.16 15.09 15.09 236 +0.72(+5.01%)
Nov 30, 2015 14.60 14.60 14.35 14.37 139 -0.01(-0.07%)
Nov 24, 2015 14.35 14.38 14.30 14.38 69 +0.08(+0.56%)
Nov 20, 2015 14.30 14.30 14.30 14.30 500 +0.42(+3.03%)
Nov 18, 2015 13.88 13.88 13.88 13.88 400 -0.14(-1.00%)
Nov 17, 2015 13.91 14.02 13.91 14.02 464 +0.14(+1.01%)
Nov 16, 2015 14.35 14.35 13.88 13.88 2,688 -0.38(-2.64%)
Nov 13, 2015 14.40 14.40 14.25 14.26 1,970 -0.02(-0.11%)
Nov 12, 2015 14.29 14.29 14.27 14.27 2,000 +0.38(+2.74%)
Nov 11, 2015 13.89 13.89 13.89 13.89 1,067 +0.27(+2.00%)
Nov 10, 2015 13.62 13.62 13.62 13.62 500 -0.11(-0.80%)
Nov 09, 2015 13.71 13.73 13.71 13.73 320 +0.37(+2.77%)
Nov 06, 2015 13.03 13.36 13.03 13.36 1,480 +0.12(+0.91%)
Nov 05, 2015 13.24 13.24 13.24 13.24 377 +0.52(+4.09%)
Nov 03, 2015 12.99 12.72 12.72 12.72 2,700 -0.60(-4.50%)
Oct 30, 2015 13.74 13.32 13.32 13.32 4,500 -0.28(-2.06%)
Oct 29, 2015 13.73 13.73 13.60 13.60 2,100 -0.97(-6.66%)
Oct 27, 2015 14.50 14.57 14.50 14.57 90 +0.48(+3.41%)
Oct 26, 2015 14.09 14.09 14.09 14.09 1,032 +0.27(+1.95%)
Oct 23, 2015 13.78 13.82 13.47 13.82 2,796 +0.73(+5.58%)
Oct 20, 2015 13.03 13.09 13.09 13.09 1,200 -0.02(-0.15%)
Oct 19, 2015 17.55 17.55 13.11 13.11 400 +0.33(+2.58%)
Oct 16, 2015 13.00 13.04 12.78 12.78 800 -0.21(-1.62%)
Oct 15, 2015 13.37 13.37 12.99 12.99 2,353 -0.03(-0.23%)
Oct 13, 2015 13.10 13.02 13.02 13.02 2,000 -0.03(-0.23%)
Oct 12, 2015 12.90 13.05 12.90 13.05 400 +0.44(+3.49%)
Oct 09, 2015 12.66 12.79 12.51 12.61 13,161 -0.10(-0.79%)
Oct 08, 2015 12.50 12.72 11.24 12.71 33,501 -0.15(-1.17%)
Oct 07, 2015 12.73 12.86 12.73 12.86 370 -0.14(-1.08%)
Oct 06, 2015 12.68 13.00 12.68 13.00 1,565 -0.46(-3.42%)
Oct 05, 2015 13.19 13.46 13.19 13.46 2,543 -0.33(-2.42%)
Oct 02, 2015 13.99 14.00 13.66 13.79 1,998 -0.89(-6.06%)
Oct 01, 2015 14.68 14.68 14.68 14.68 581 -0.13(-0.85%)
Sep 30, 2015 15.16 15.16 14.81 14.81 548 -0.76(-4.86%)
Sep 29, 2015 15.03 15.57 15.03 15.57 2,870 +0.56(+3.70%)
Sep 28, 2015 14.95 15.01 14.95 15.01 2,780 +0.62(+4.31%)
Sep 25, 2015 14.37 14.39 14.22 14.39 4,907 +0.06(+0.44%)
Sep 24, 2015 14.44 14.55 14.33 14.33 5,235 +0.24(+1.72%)
Sep 23, 2015 13.78 14.08 13.78 14.08 6,071 +0.50(+3.71%)
Sep 17, 2015 13.64 13.64 13.58 13.58 100 -0.15(-1.07%)
Sep 16, 2015 13.73 13.73 13.73 13.73 428 -0.03(-0.24%)
Sep 15, 2015 13.75 13.76 13.71 13.76 3,784 +0.16(+1.18%)
Sep 14, 2015 13.60 13.60 13.60 13.60 1,500 +0.48(+3.66%)
Sep 04, 2015 13.17 13.12 13.12 13.12 7,700 -0.05(-0.38%)
Sep 02, 2015 10.48 13.17 10.48 13.17 38 +0.51(+4.01%)
Aug 28, 2015 12.66 12.66 12.66 12.66 400 -0.94(-6.89%)
Aug 25, 2015 13.60 13.60 13.60 13.60 300 +0.00(+0.00%)
Aug 24, 2015 13.60 13.60 13.60 13.60 277 +0.45(+3.42%)
Aug 21, 2015 13.12 13.16 13.12 13.15 1,088 +0.12(+0.92%)
Aug 20, 2015 12.99 13.03 12.99 13.03 1,406 +0.52(+4.16%)
Aug 18, 2015 12.60 12.51 12.51 12.51 200 -0.14(-1.11%)
Aug 14, 2015 12.63 12.65 12.65 12.65 2,200 -0.13(-1.01%)
Aug 12, 2015 12.73 12.78 12.78 12.78 500 -0.24(-1.85%)
Aug 11, 2015 12.93 13.02 12.93 13.02 1,150 -0.21(-1.59%)
Aug 10, 2015 13.12 13.23 13.12 13.23 10,456 -0.03(-0.23%)
Aug 07, 2015 13.13 13.26 13.08 13.26 2,575 -0.22(-1.63%)
Aug 06, 2015 13.48 13.48 13.48 13.48 272 +0.40(+3.03%)
Aug 05, 2015 12.89 13.08 12.89 13.08 4,480 +1.16(+9.77%)
Jul 29, 2015 11.92 11.92 11.92 11.92 40 -0.45(-3.66%)
Jul 28, 2015 12.90 12.90 12.37 12.37 245 -0.03(-0.22%)
Jul 27, 2015 12.44 12.44 12.40 12.40 1,400 -0.15(-1.20%)
Jul 23, 2015 12.67 12.55 12.55 12.55 800 +0.31(+2.53%)
Jul 21, 2015 12.24 12.24 12.24 12.24 200 +0.58(+4.97%)
Jul 13, 2015 11.54 11.66 11.66 11.66 2,100 -0.33(-2.75%)
Jul 08, 2015 11.85 11.99 11.99 11.99 11,500 +0.13(+1.10%)
Jul 07, 2015 11.86 11.86 11.86 11.86 1,093 -0.17(-1.43%)
Jul 01, 2015 12.03 12.03 12.03 12.03 1 +0.35(+3.01%)
Jun 26, 2015 11.68 11.68 11.68 11.68 100 +0.16(+1.39%)
Jun 25, 2015 11.56 11.59 11.52 11.52 300 +0.17(+1.50%)
Jun 22, 2015 11.35 11.35 11.35 11.35 200 +0.03(+0.27%)
Jun 18, 2015 11.29 11.32 11.32 11.32 104,900 -0.22(-1.91%)
Jun 12, 2015 11.46 11.54 11.54 11.54 600 +0.08(+0.70%)
Jun 10, 2015 11.37 11.46 11.46 11.46 500 +0.08(+0.70%)
Jun 09, 2015 11.38 11.38 11.38 11.38 170 -0.06(-0.52%)
Jun 08, 2015 11.44 11.44 11.44 11.44 100 +0.12(+1.06%)
Jun 05, 2015 11.34 11.34 11.26 11.32 300 -0.09(-0.79%)
Jun 04, 2015 11.31 11.41 11.31 11.41 400 +0.23(+2.06%)
Jun 03, 2015 11.09 11.19 11.09 11.18 400 +0.30(+2.76%)
Jun 01, 2015 11.00 10.88 10.88 10.88 242,500 -0.17(-1.54%)
May 29, 2015 11.05 11.05 11.05 11.05 100 +0.04(+0.36%)
May 28, 2015 11.01 11.01 11.01 11.01 100 +0.16(+1.47%)
May 13, 2015 10.93 10.85 10.85 10.85 900 -0.21(-1.90%)
May 07, 2015 11.06 11.06 11.06 11.06 100 +0.23(+2.12%)
Apr 30, 2015 10.83 10.83 10.83 10.83 100 +0.08(+0.74%)
Apr 29, 2015 10.73 10.75 10.72 10.75 5,264 -0.20(-1.83%)
Apr 28, 2015 10.99 10.99 10.93 10.95 3,210 -0.12(-1.08%)
Apr 22, 2015 11.07 11.07 11.07 11.07 200 +0.13(+1.19%)
Apr 20, 2015 11.01 10.94 10.94 10.94 1,200 -0.07(-0.64%)
Apr 16, 2015 11.01 11.01 11.01 11.01 100 -0.27(-2.39%)
Apr 13, 2015 11.28 11.28 11.28 11.28 100 -0.10(-0.88%)
Apr 07, 2015 11.35 11.38 11.38 11.38 200 +0.05(+0.48%)
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.