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

CMCI TR ETN UBS E-Tracs (NY: UCI )

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 (%)
May 29, 2009 17.14 17.14 17.05 17.12 2,263 +0.68(+4.14%)
May 22, 2009 16.44 16.44 16.44 16.44 300 +0.24(+1.50%)
May 21, 2009 16.32 16.32 15.40 16.20 700 -0.33(-2.00%)
May 20, 2009 16.29 16.53 16.29 16.53 250 +0.36(+2.21%)
May 19, 2009 16.17 16.17 16.17 16.17 100 +0.17(+1.06%)
May 15, 2009 16.00 16.00 16.00 16.00 100 -0.39(-2.38%)
May 14, 2009 16.17 16.39 16.17 16.39 2,560 -0.04(-0.24%)
May 11, 2009 16.43 16.43 16.43 16.43 0 -0.14(-0.84%)
May 08, 2009 16.57 16.57 16.57 16.57 1,000 +0.39(+2.41%)
May 07, 2009 16.18 16.18 16.18 16.18 700 +0.76(+4.93%)
May 01, 2009 15.42 15.42 15.42 15.42 0 +0.33(+2.19%)
Apr 30, 2009 15.09 15.09 15.09 15.09 968 +0.11(+0.73%)
Apr 29, 2009 14.98 14.98 14.98 14.98 200 +0.19(+1.28%)
Apr 27, 2009 14.71 14.79 14.79 14.79 2,000 -0.54(-3.52%)
Apr 24, 2009 15.33 15.33 15.33 15.33 2,000 +0.50(+3.37%)
Apr 23, 2009 14.89 15.15 14.83 14.83 3,500 -0.03(-0.20%)
Apr 21, 2009 14.96 14.86 14.86 14.86 300 -0.82(-5.23%)
Apr 20, 2009 15.68 15.68 15.68 15.68 1,000 -0.16(-1.01%)
Apr 17, 2009 15.87 15.88 15.81 15.84 922 +1.15(+7.83%)
Apr 15, 2009 15.47 14.69 14.69 14.69 11,700 -1.13(-7.14%)
Apr 13, 2009 15.82 15.82 15.82 15.82 0 +0.40(+2.59%)
Apr 09, 2009 15.52 15.52 15.42 15.42 430 +0.07(+0.46%)
Apr 07, 2009 15.35 15.35 15.35 15.35 200 -0.04(-0.26%)
Apr 06, 2009 15.42 16.08 15.05 15.39 3,670 -0.58(-3.63%)
Apr 03, 2009 15.46 15.97 15.46 15.97 1,100 +1.22(+8.27%)
Mar 31, 2009 14.77 14.75 14.75 14.75 6,200 -0.26(-1.73%)
Mar 30, 2009 14.99 15.01 14.65 15.01 4,563 -0.32(-2.09%)
Mar 26, 2009 15.33 15.33 15.33 15.33 100 -0.03(-0.20%)
Mar 24, 2009 15.36 15.36 15.36 15.36 0 -0.18(-1.16%)
Mar 23, 2009 15.15 15.54 15.15 15.54 1,400 +0.39(+2.57%)
Mar 20, 2009 15.15 15.15 15.15 15.15 961 -0.05(-0.32%)
Mar 19, 2009 15.12 15.20 15.03 15.20 4,381 +1.14(+8.10%)
Mar 13, 2009 14.24 14.06 14.06 14.06 800 +0.01(+0.07%)
Mar 12, 2009 14.05 14.05 14.05 14.05 579 +0.38(+2.78%)
Mar 11, 2009 13.67 13.67 13.67 13.67 0 +0.00(+0.00%)
Mar 10, 2009 13.68 13.68 13.67 13.67 800 +0.07(+0.51%)
Mar 09, 2009 13.92 13.92 13.36 13.60 8,340 -0.27(-1.95%)
Mar 06, 2009 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Mar 05, 2009 13.87 13.87 13.87 13.87 740 +0.35(+2.59%)
Mar 03, 2009 13.52 13.52 13.52 13.52 0 +0.00(+0.00%)
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.