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

(TSV: UFC )

0.8100 -0.0100 (-1.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Jan 29, 2024 0.9500 1 +0.03(+3.26%)
Jan 26, 2024 0.9200 0.9200 0.9200 0.9200 2,651 +0.00(+0.00%)
Jan 25, 2024 0.9200 0.9200 0.9200 0.9200 501 +0.00(+0.00%)
Jan 23, 2024 0.9200 0 +0.00(+0.00%)
Jan 22, 2024 0.9200 0.9200 0.9200 0.9200 1,382 -0.02(-2.13%)
Jan 19, 2024 0.8800 0.9400 0.8600 0.9400 15,001 +0.04(+4.44%)
Jan 15, 2024 0.9000 0 +0.02(+2.27%)
Jan 12, 2024 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Jan 09, 2024 0.8800 100 -0.02(-2.22%)
Jan 08, 2024 0.9000 0.9000 0.9000 0.9000 8,500 +0.00(+0.00%)
Jan 04, 2024 0.9000 0 +0.00(+0.00%)
Jan 02, 2024 0.9000 1 +0.04(+4.65%)
Dec 29, 2023 0.8600 0 -0.08(-8.51%)
Dec 28, 2023 0.9400 0.9400 0.9400 0.9400 3,007 -0.01(-1.05%)
Dec 27, 2023 0.9500 0.9500 0.9500 0.9500 831 +0.08(+9.20%)
Dec 22, 2023 0.8700 0 -0.04(-4.40%)
Dec 21, 2023 0.8600 0.9600 0.8600 0.9100 8,700 +0.11(+13.75%)
Dec 05, 2023 0.8000 1 -0.14(-14.89%)
Dec 04, 2023 0.9500 0.9500 0.9400 0.9400 4,000 -0.01(-1.05%)
Nov 29, 2023 0.9500 0 -0.02(-2.06%)
Nov 20, 2023 0.9700 1 +0.02(+2.11%)
Nov 14, 2023 0.9500 1 -0.02(-2.06%)
Nov 10, 2023 0.9700 0 +0.02(+2.11%)
Nov 09, 2023 0.9500 0.9500 0.9500 0.9500 5,112 +0.00(+0.00%)
Nov 08, 2023 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Nov 06, 2023 0.9500 1 -0.03(-3.06%)
Nov 02, 2023 0.9800 50 +0.03(+3.16%)
Nov 01, 2023 0.9500 0.9500 0.9500 0.9500 1,729 -0.01(-1.04%)
Oct 27, 2023 0.9600 0 -0.05(-4.95%)
Oct 19, 2023 1.010 0 +0.00(+0.00%)
Oct 18, 2023 1.000 1.010 1.000 1.010 1,200 +0.01(+1.00%)
Oct 17, 2023 1.000 1.000 1.000 1.000 472 -0.03(-2.91%)
Oct 16, 2023 1.000 1.030 1.000 1.030 1,608 +0.03(+3.00%)
Oct 13, 2023 1.000 1.000 1.000 1.000 401 +0.05(+5.26%)
Oct 12, 2023 0.9500 0.9500 0.9500 0.9500 5,609 +0.00(+0.00%)
Oct 10, 2023 0.9500 0 +0.00(+0.00%)
Oct 05, 2023 0.9500 0 +0.00(+0.00%)
Oct 04, 2023 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Oct 03, 2023 0.9800 0.9800 0.9300 0.9500 12,600 -0.08(-7.77%)
Oct 02, 2023 0.9700 1.030 0.9700 1.030 2,501 +0.06(+6.19%)
Sep 29, 2023 0.9700 0.9700 0.9700 0.9700 2,906 -0.06(-5.83%)
Sep 28, 2023 0.9700 1.040 0.9700 1.030 10,917 +0.03(+3.00%)
Sep 25, 2023 1.000 0 +0.03(+3.09%)
Sep 22, 2023 0.9700 0.9700 0.9700 0.9700 500 +0.00(+0.00%)
Sep 19, 2023 0.9700 1 +0.00(+0.00%)
Sep 15, 2023 0.9700 0 -0.07(-6.73%)
Sep 14, 2023 0.9800 1.040 0.9800 1.040 8,000 +0.06(+6.12%)
Sep 13, 2023 0.9800 0.9800 0.9800 0.9800 551 +0.00(+0.00%)
Sep 11, 2023 0.9800 0 -0.06(-5.77%)
Sep 05, 2023 1.040 45 +0.06(+6.12%)
Sep 01, 2023 0.9800 0 -0.02(-2.00%)
Aug 30, 2023 1.000 0 +0.04(+4.17%)
Aug 29, 2023 0.9600 0.9600 0.9600 0.9600 1,020 +0.00(+0.00%)
Aug 28, 2023 0.9600 0.9600 0.9600 0.9600 1,165 -0.01(-1.03%)
Aug 25, 2023 0.9700 0.9700 0.9700 0.9700 2,001 +0.00(+0.00%)
Aug 17, 2023 0.9700 0 -0.01(-1.02%)
Aug 11, 2023 0.9800 0 -0.05(-4.85%)
Aug 10, 2023 1.030 1.030 1.030 1.030 500 +0.06(+6.19%)
Aug 08, 2023 0.9700 0 -0.05(-4.90%)
Aug 04, 2023 1.020 0 +0.00(+0.00%)
Aug 01, 2023 1.020 0 -0.01(-0.97%)
Jul 31, 2023 1.030 1.030 1.030 1.030 239 +0.00(+0.00%)
Jul 28, 2023 1.030 1.030 1.030 1.030 500 +0.08(+8.42%)
Jul 26, 2023 0.9500 0 -0.01(-1.04%)
Jul 21, 2023 0.9600 0 -0.07(-6.80%)
Jul 19, 2023 0.9600 1.030 100 +0.00(+0.00%)
Jul 18, 2023 0.9800 1.030 0.9800 1.030 6,932 +0.05(+5.10%)
Jul 17, 2023 0.9800 0.9800 0.9800 0.9800 1,491 -0.05(-4.85%)
Jul 10, 2023 1.030 0 +0.08(+8.42%)
Jul 07, 2023 0.9500 0.9500 0.9500 0.9500 11,001 -0.01(-1.04%)
Jul 06, 2023 0.9600 0.9600 0.9600 0.9600 16,705 -0.04(-4.00%)
Jul 05, 2023 0.9300 1.000 1.000 1.000 502 +0.00(+0.00%)
Jul 04, 2023 1.020 1.020 0.9900 1.000 11,100 +0.03(+3.09%)
Jun 27, 2023 0.9700 0 +0.01(+1.04%)
Jun 20, 2023 0.9600 0 -0.02(-2.04%)
Jun 16, 2023 0.9800 0 +0.02(+2.08%)
Jun 15, 2023 0.9600 0.9600 0.9600 0.9600 4,520 +0.11(+12.94%)
May 08, 2023 0.8500 0.8500 0.8500 0.8500 7,000 +0.02(+2.41%)
May 02, 2023 0.8300 0 +0.01(+1.22%)
Apr 27, 2023 0.8200 10 +0.00(+0.00%)
Apr 24, 2023 0.8200 0 +0.01(+1.23%)
Apr 21, 2023 0.8400 0.8400 0.8100 0.8100 13,000 -0.03(-3.57%)
Apr 20, 2023 0.8400 0.8400 0.8400 0.8400 1,045 -0.05(-5.62%)
Apr 18, 2023 0.8900 80 +0.05(+5.95%)
Apr 17, 2023 0.8900 0.8900 0.8400 0.8400 2,231 +0.01(+1.20%)
Apr 14, 2023 0.8300 0.8300 0.8300 0.8300 500 -0.06(-6.74%)
Apr 10, 2023 0.8900 9 +0.00(+0.00%)
Apr 06, 2023 0.8900 0 +0.06(+7.23%)
Apr 04, 2023 0.8300 4 -0.07(-7.78%)
Apr 03, 2023 0.8800 0.9000 0.8800 0.9000 1,245 +0.02(+2.27%)
Mar 31, 2023 0.8900 0.8900 0.8100 0.8800 2,000 -0.01(-1.12%)
Mar 29, 2023 0.8900 0 +0.00(+0.00%)
Mar 27, 2023 0.8900 0 +0.00(+0.00%)
Mar 24, 2023 0.8900 0.8900 0.8900 0.8900 500 -0.01(-1.11%)
Mar 23, 2023 0.8700 0.9000 0.8700 0.9000 1,500 +0.03(+3.45%)
Mar 22, 2023 0.8700 0.8700 0.8700 0.8700 804 +0.00(+0.00%)
Mar 16, 2023 0.8700 0 +0.02(+2.35%)
Mar 15, 2023 0.8500 0.8500 0.8500 0.8500 732 -0.04(-4.49%)
Mar 14, 2023 0.8900 0.8900 0.8900 0.8900 612 +0.02(+2.30%)
Mar 09, 2023 0.8700 0 +0.00(+0.00%)
Mar 08, 2023 0.8700 0.8700 0.8700 0.8700 1,000 -0.02(-2.25%)
Mar 07, 2023 0.8900 0.8900 0.8900 0.8900 517 +0.00(+0.00%)
Mar 06, 2023 0.9000 0.9000 0.8900 0.8900 8,707 +0.00(+0.00%)
Mar 03, 2023 0.8900 0.8900 0.8900 0.8900 9,790 +0.00(+0.00%)
Mar 01, 2023 0.8900 205 -0.04(-4.30%)
Feb 27, 2023 0.9300 7 +0.06(+6.90%)
Feb 24, 2023 0.8700 0.8700 0.8700 0.8700 500 -0.06(-6.45%)
Feb 16, 2023 0.9300 0 +0.08(+9.41%)
Feb 10, 2023 0.8500 0 +0.02(+2.41%)
Feb 06, 2023 0.8300 12 -0.09(-9.78%)
Feb 03, 2023 0.9200 0.9200 0.9200 0.9200 4,506 +0.10(+12.20%)
Feb 02, 2023 0.8200 0.8200 0.8200 0.8200 1,100 -0.10(-10.87%)
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.