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

(NY: UMAC )

1.490 +0.066 (+4.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 1.530 1.537 1.445 1.490 19,689 +0.07(+4.63%)
Sep 26, 2024 1.440 1.580 1.380 1.424 69,660 -0.04(-2.80%)
Sep 25, 2024 1.570 1.570 1.465 1.465 38,598 -0.07(-4.87%)
Sep 24, 2024 1.520 1.630 1.520 1.540 34,965 -0.10(-6.10%)
Sep 23, 2024 1.690 1.690 1.560 1.640 56,182 -0.01(-0.61%)
Sep 20, 2024 1.680 1.691 1.620 1.650 25,942 +0.02(+1.49%)
Sep 19, 2024 1.650 1.680 1.580 1.626 39,100 +0.05(+2.90%)
Sep 18, 2024 1.610 1.700 1.560 1.580 20,107 -0.02(-1.50%)
Sep 17, 2024 1.690 1.720 1.600 1.604 53,460 -0.12(-6.74%)
Sep 16, 2024 1.710 1.755 1.610 1.720 36,027 +0.01(+0.58%)
Sep 13, 2024 1.680 1.720 1.670 1.710 25,434 +0.05(+3.01%)
Sep 12, 2024 1.730 1.730 1.630 1.660 15,855 -0.04(-2.35%)
Sep 11, 2024 1.620 1.740 1.600 1.700 34,335 +0.03(+1.80%)
Sep 10, 2024 1.610 1.788 1.570 1.670 43,307 +0.05(+3.09%)
Sep 09, 2024 1.690 1.713 1.550 1.620 61,131 -0.07(-4.14%)
Sep 06, 2024 1.840 1.840 1.660 1.690 50,597 -0.14(-7.65%)
Sep 05, 2024 1.810 1.830 1.700 1.830 42,758 +0.04(+2.23%)
Sep 04, 2024 1.860 1.860 1.670 1.790 101,470 -0.02(-1.10%)
Sep 03, 2024 1.730 1.810 1.580 1.810 82,311 +0.18(+11.04%)
Aug 30, 2024 1.650 1.820 1.600 1.630 84,783 -0.13(-7.39%)
Aug 29, 2024 1.730 1.810 1.690 1.760 39,243 +0.06(+3.53%)
Aug 28, 2024 1.780 1.800 1.650 1.700 33,972 -0.08(-4.49%)
Aug 27, 2024 1.850 1.865 1.710 1.780 92,608 -0.07(-3.78%)
Aug 26, 2024 1.890 1.920 1.770 1.850 57,869 -0.05(-2.63%)
Aug 23, 2024 1.760 1.900 1.760 1.900 127,236 +0.13(+7.34%)
Aug 22, 2024 1.820 1.820 1.730 1.770 39,547 -0.03(-1.67%)
Aug 21, 2024 1.580 1.840 1.580 1.800 62,318 +0.21(+13.21%)
Aug 20, 2024 1.620 1.700 1.550 1.590 78,634 +0.00(+0.00%)
Aug 19, 2024 1.450 1.590 1.410 1.590 115,567 +0.14(+9.66%)
Aug 16, 2024 1.490 1.590 1.380 1.450 360,973 -0.20(-12.12%)
Aug 15, 2024 1.700 1.730 1.320 1.650 245,756 -0.05(-2.94%)
Aug 14, 2024 1.570 1.700 1.570 1.700 136,943 +0.10(+6.25%)
Aug 13, 2024 1.980 1.980 1.580 1.600 276,222 -0.33(-17.10%)
Aug 12, 2024 2.090 2.090 1.880 1.930 327,726 -0.07(-3.50%)
Aug 09, 2024 2.090 2.150 1.880 2.000 179,040 +0.00(+0.00%)
Aug 08, 2024 2.000 2.200 1.954 2.000 300,605 +0.10(+5.26%)
Aug 07, 2024 2.250 2.290 1.890 1.900 356,740 -0.20(-9.52%)
Aug 06, 2024 1.740 2.170 1.710 2.100 584,236 +0.40(+23.53%)
Aug 05, 2024 1.760 1.850 1.660 1.700 232,102 -0.12(-6.59%)
Aug 02, 2024 1.680 1.850 1.630 1.820 95,104 +0.08(+4.60%)
Aug 01, 2024 1.810 1.820 1.660 1.740 587,813 -0.07(-3.87%)
Jul 31, 2024 1.770 1.820 1.720 1.810 25,470 -0.01(-0.55%)
Jul 30, 2024 1.790 1.854 1.760 1.820 59,116 -0.04(-2.15%)
Jul 29, 2024 1.920 1.960 1.760 1.860 69,953 -0.04(-2.11%)
Jul 26, 2024 1.730 1.900 1.650 1.900 81,520 +0.24(+14.46%)
Jul 25, 2024 1.700 1.700 1.610 1.660 19,374 -0.01(-0.60%)
Jul 24, 2024 1.750 1.780 1.610 1.670 64,642 -0.06(-3.47%)
Jul 23, 2024 1.660 1.770 1.620 1.730 44,776 -0.02(-1.14%)
Jul 22, 2024 1.710 1.820 1.590 1.750 112,443 +0.07(+4.17%)
Jul 19, 2024 1.690 1.780 1.540 1.680 171,356 +0.11(+7.01%)
Jul 18, 2024 1.770 1.790 1.550 1.570 268,115 -0.22(-12.29%)
Jul 17, 2024 1.620 1.800 1.550 1.790 79,842 +0.12(+7.19%)
Jul 16, 2024 1.600 1.680 1.420 1.670 177,054 +0.22(+15.17%)
Jul 15, 2024 1.460 1.460 1.398 1.450 31,952 +0.03(+2.11%)
Jul 12, 2024 1.540 1.540 1.370 1.420 54,645 -0.03(-2.07%)
Jul 11, 2024 1.360 1.450 1.324 1.450 27,610 +0.19(+15.08%)
Jul 10, 2024 1.320 1.421 1.260 1.260 47,495 -0.10(-7.35%)
Jul 09, 2024 1.200 1.380 1.188 1.360 96,640 +0.17(+14.29%)
Jul 08, 2024 1.260 1.277 1.150 1.190 32,570 +0.01(+0.85%)
Jul 05, 2024 1.190 1.220 1.170 1.180 21,011 -0.02(-1.67%)
Jul 03, 2024 1.290 1.290 1.130 1.200 67,566 -0.03(-2.43%)
Jul 02, 2024 1.260 1.291 1.160 1.230 42,049 -0.00(-0.01%)
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.