Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Silver TR ETN UBS E-Tracs (NY: USV )

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 (%)
Apr 30, 2009 17.73 17.73 17.73 17.73 0 -0.63(-3.43%)
Apr 23, 2009 18.36 18.36 18.36 18.36 200 +0.50(+2.78%)
Apr 22, 2009 17.86 17.86 17.86 17.86 100 +0.56(+3.26%)
Apr 20, 2009 17.30 17.30 17.30 17.30 0 -0.64(-3.57%)
Apr 09, 2009 17.70 17.94 17.94 17.94 900 +0.12(+0.67%)
Apr 08, 2009 17.96 17.96 17.82 17.82 328 +0.16(+0.91%)
Apr 07, 2009 18.04 18.04 17.46 17.66 900 -0.30(-1.67%)
Apr 06, 2009 17.40 17.96 17.40 17.96 690 -0.66(-3.54%)
Mar 30, 2009 18.62 18.62 18.62 18.62 500 -0.64(-3.32%)
Mar 25, 2009 19.26 19.26 19.26 19.26 200 +0.25(+1.32%)
Mar 24, 2009 19.06 19.06 19.01 19.01 200 -1.12(-5.56%)
Mar 23, 2009 19.56 20.13 19.38 20.13 925 +0.70(+3.60%)
Mar 19, 2009 18.95 19.43 18.95 19.43 1,400 +1.21(+6.64%)
Mar 17, 2009 18.46 18.22 18.22 18.22 1,600 -0.31(-1.67%)
Mar 16, 2009 18.84 18.84 18.53 18.53 580 -0.42(-2.22%)
Mar 13, 2009 18.44 18.95 18.44 18.95 0 +0.71(+3.91%)
Mar 12, 2009 18.23 18.24 18.23 18.24 976 +0.47(+2.63%)
Mar 11, 2009 17.94 17.94 17.77 17.77 548 +0.03(+0.17%)
Mar 10, 2009 18.64 18.64 17.74 17.74 1,776 -0.86(-4.62%)
Mar 09, 2009 19.58 19.58 18.60 18.60 1,030 -0.94(-4.81%)
Mar 06, 2009 19.55 19.55 19.54 19.54 0 +0.31(+1.61%)
Mar 05, 2009 19.01 19.24 18.80 19.23 1,149 +0.44(+2.36%)
Mar 04, 2009 18.65 18.79 18.65 18.79 200 +0.61(+3.34%)
Mar 02, 2009 19.04 19.04 17.44 18.18 1,642 -0.22(-1.20%)
Feb 27, 2009 19.40 19.40 18.25 18.40 0 -1.57(-7.86%)
Feb 26, 2009 19.97 19.97 19.97 19.97 0 +0.00(+0.00%)
Feb 25, 2009 19.97 19.97 19.97 19.97 200 +0.26(+1.32%)
Feb 24, 2009 21.21 21.21 19.71 19.71 2,011 -1.58(-7.42%)
Feb 23, 2009 20.63 21.29 20.63 21.29 2,335 +0.78(+3.80%)
Feb 20, 2009 20.39 21.22 20.39 20.51 1,600 +0.56(+2.81%)
Feb 19, 2009 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Feb 18, 2009 19.89 20.58 19.89 19.95 5,200 +0.30(+1.53%)
Feb 17, 2009 20.37 20.59 18.50 19.65 13,730 -0.03(-0.15%)
Feb 13, 2009 19.40 19.68 19.40 19.68 2,000 +0.06(+0.29%)
Feb 12, 2009 19.74 19.74 19.36 19.62 2,370 -0.52(-2.57%)
Feb 11, 2009 19.97 20.15 19.90 20.14 3,810 +0.91(+4.73%)
Feb 10, 2009 18.84 19.23 18.84 19.23 865 +0.26(+1.38%)
Feb 09, 2009 18.50 18.97 17.86 18.97 4,850 -0.43(-2.23%)
Feb 06, 2009 18.69 19.45 18.69 19.40 1,500 +0.90(+4.86%)
Feb 05, 2009 19.17 19.17 18.41 18.50 1,768 -1.80(-8.87%)
Feb 04, 2009 18.71 20.30 18.71 20.30 200 +1.74(+9.36%)
Feb 03, 2009 18.55 18.57 18.55 18.56 800 +1.35(+7.86%)
Jan 29, 2009 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Jan 28, 2009 17.86 17.88 17.21 17.21 1,300 -0.90(-4.97%)
Jan 27, 2009 17.90 18.11 17.87 18.11 500 +0.79(+4.56%)
Jan 26, 2009 17.32 17.32 17.32 17.32 100 +1.44(+9.07%)
Jan 21, 2009 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Jan 20, 2009 15.88 15.88 15.88 15.88 100 +0.38(+2.45%)
Jan 15, 2009 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Jan 14, 2009 15.50 15.51 15.50 15.50 300 +0.00(+0.00%)
Jan 13, 2009 15.50 15.50 15.50 15.50 130 -0.04(-0.26%)
Jan 12, 2009 15.54 15.54 15.54 15.54 197 -0.69(-4.25%)
Jan 09, 2009 16.23 16.23 16.23 16.23 300 +0.23(+1.44%)
Jan 08, 2009 16.32 16.32 16.00 16.00 1,000 +0.26(+1.65%)
Jan 07, 2009 15.74 15.74 15.74 15.74 1,500 -1.22(-7.20%)
Jan 02, 2009 16.96 16.96 16.96 16.96 0 +1.32(+8.43%)
Dec 19, 2008 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
Dec 18, 2008 15.55 15.70 15.55 15.64 400 -0.46(-2.84%)
Dec 17, 2008 16.20 16.56 16.10 16.10 1,900 -0.11(-0.68%)
Dec 16, 2008 15.08 16.21 15.08 16.21 765 +1.13(+7.49%)
Dec 12, 2008 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Dec 11, 2008 15.37 15.93 15.08 15.08 8,849 +0.68(+4.72%)
Dec 10, 2008 14.85 14.95 14.40 14.40 550 +1.44(+11.11%)
Dec 08, 2008 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Dec 05, 2008 12.76 12.96 12.72 12.96 2,500 -0.34(-2.58%)
Dec 04, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Dec 03, 2008 12.98 13.30 12.98 13.30 800 +0.16(+1.24%)
Dec 02, 2008 13.43 13.43 13.14 13.14 500 -0.52(-3.81%)
Dec 01, 2008 13.66 13.66 13.66 13.66 100 -0.64(-4.48%)
Nov 28, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Nov 26, 2008 14.87 14.87 14.30 14.30 600 -0.15(-1.04%)
Nov 25, 2008 15.42 15.42 14.37 14.45 1,900 -1.32(-8.37%)
Nov 24, 2008 14.98 15.80 14.98 15.77 4,735 +3.33(+26.77%)
Nov 14, 2008 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Nov 13, 2008 12.70 12.70 12.44 12.44 1,400 -1.64(-11.65%)
Nov 07, 2008 14.08 14.08 14.08 14.08 200 +0.03(+0.21%)
Nov 06, 2008 14.05 14.05 14.05 14.05 300 +0.85(+6.44%)
Oct 31, 2008 14.73 13.20 13.20 13.20 2,600 -1.71(-11.47%)
Oct 30, 2008 14.91 14.91 14.91 14.91 300 +2.22(+17.49%)
Oct 28, 2008 12.69 12.69 12.69 12.69 0 +0.00(+0.00%)
Oct 27, 2008 13.70 13.70 12.69 12.69 300 +0.30(+2.42%)
Oct 24, 2008 12.99 13.59 12.39 12.39 900 -2.16(-14.85%)
Oct 21, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Oct 20, 2008 14.54 14.55 14.00 14.55 500 +0.55(+3.93%)
Oct 15, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 14, 2008 14.10 14.20 14.00 14.00 500 -0.06(-0.43%)
Oct 13, 2008 14.30 14.74 14.06 14.06 2,850 +0.66(+4.93%)
Oct 10, 2008 17.33 17.98 12.30 13.40 9,950 -4.95(-26.98%)
Oct 09, 2008 17.55 18.43 17.14 18.35 4,200 +1.94(+11.82%)
Oct 08, 2008 16.41 16.41 16.41 16.41 100 +1.32(+8.75%)
Oct 07, 2008 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Oct 06, 2008 15.79 15.79 15.09 15.09 2,600 -1.63(-9.75%)
Oct 03, 2008 16.72 16.72 16.72 16.72 418 -0.76(-4.35%)
Oct 02, 2008 17.48 17.48 17.48 17.48 256 -0.65(-3.59%)
Oct 01, 2008 19.00 19.00 18.13 18.13 600 -1.07(-5.57%)
Sep 30, 2008 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 29, 2008 19.20 19.20 19.20 19.20 300 -0.77(-3.86%)
Sep 26, 2008 19.97 19.97 19.97 19.97 0 -0.12(-0.60%)
Sep 25, 2008 20.09 20.09 20.09 20.09 500 -0.01(-0.05%)
Sep 24, 2008 20.42 20.42 19.96 20.10 1,391 +0.42(+2.13%)
Sep 23, 2008 20.04 20.19 19.52 19.68 2,280 +0.72(+3.80%)
Sep 22, 2008 24.92 25.55 18.01 18.96 2,350 +1.97(+11.60%)
Sep 19, 2008 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Sep 18, 2008 18.06 18.50 16.99 16.99 1,300 -0.54(-3.08%)
Sep 17, 2008 16.24 17.53 16.24 17.53 7,900 +2.11(+13.68%)
Sep 16, 2008 15.39 15.42 15.39 15.42 400 -0.55(-3.44%)
Sep 15, 2008 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Sep 12, 2008 15.81 15.97 15.81 15.97 746 +0.50(+3.23%)
Sep 11, 2008 16.08 16.08 15.18 15.47 1,064 -1.57(-9.21%)
Sep 10, 2008 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Sep 09, 2008 17.16 17.16 17.04 17.04 400 -1.23(-6.73%)
Sep 08, 2008 18.24 18.27 18.24 18.27 909 -0.68(-3.59%)
Sep 05, 2008 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Sep 04, 2008 18.95 18.95 18.93 18.95 3,900 +0.08(+0.42%)
Sep 03, 2008 19.16 19.16 18.87 18.87 418 -1.17(-5.84%)
Aug 27, 2008 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Aug 26, 2008 20.04 20.04 20.04 20.04 260 +0.33(+1.67%)
Aug 25, 2008 19.71 19.71 19.71 19.71 1,000 -0.73(-3.57%)
Aug 22, 2008 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Aug 21, 2008 20.44 20.44 20.44 20.44 1,000 +1.20(+6.24%)
Aug 20, 2008 19.24 19.24 19.24 19.24 200 -0.21(-1.08%)
Aug 19, 2008 19.18 19.45 19.18 19.45 300 +0.11(+0.57%)
Aug 18, 2008 19.34 19.34 19.34 19.34 0 +0.00(+0.00%)
Aug 15, 2008 19.58 19.58 19.34 19.34 0 -2.34(-10.79%)
Aug 13, 2008 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Aug 12, 2008 21.90 21.90 21.68 21.68 418 -0.99(-4.37%)
Aug 11, 2008 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Aug 08, 2008 23.32 23.32 22.67 22.67 1,793 -1.60(-6.59%)
Aug 07, 2008 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Aug 06, 2008 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Aug 05, 2008 24.27 24.27 24.27 24.27 100 -0.83(-3.31%)
Aug 04, 2008 25.39 25.39 25.10 25.10 1,900 +0.08(+0.32%)
Aug 01, 2008 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Jul 31, 2008 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Jul 30, 2008 25.02 25.02 25.02 25.02 100 -0.90(-3.47%)
Jul 29, 2008 25.92 25.92 25.92 25.92 0 +0.00(+0.00%)
Jul 28, 2008 25.85 25.93 25.84 25.92 1,550 +0.30(+1.17%)
Jul 25, 2008 25.80 25.80 25.62 25.62 418 -1.13(-4.22%)
Jul 24, 2008 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Jul 23, 2008 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Jul 22, 2008 26.75 26.75 26.75 26.75 100 -0.50(-1.83%)
Jul 21, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jul 18, 2008 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jul 17, 2008 27.25 27.25 27.25 27.25 1,000 -0.97(-3.44%)
Jul 16, 2008 28.22 28.22 28.22 28.22 0 +0.00(+0.00%)
Jul 15, 2008 28.22 28.22 28.22 28.22 0 +0.00(+0.00%)
Jul 14, 2008 28.22 28.22 28.22 28.22 110 +0.32(+1.15%)
Jul 11, 2008 27.90 27.90 27.90 27.90 1,000 +0.81(+2.99%)
Jul 10, 2008 27.05 27.10 27.05 27.09 1,050 +0.43(+1.61%)
Jul 09, 2008 26.73 26.78 26.66 26.66 2,300 +0.24(+0.91%)
Jul 08, 2008 26.42 26.42 26.42 26.42 300 -0.34(-1.27%)
Jul 07, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Jul 04, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Jul 03, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Jul 02, 2008 26.76 26.76 26.76 26.76 0 +0.00(+0.00%)
Jul 01, 2008 26.78 26.78 26.76 26.76 500 +0.63(+2.41%)
Jun 30, 2008 26.41 26.41 26.13 26.13 850 +0.03(+0.11%)
Jun 27, 2008 25.78 26.17 25.78 26.10 830 +1.34(+5.41%)
Jun 26, 2008 24.76 24.76 24.76 24.76 0 +0.00(+0.00%)
Jun 25, 2008 24.76 24.76 24.76 24.76 0 +0.00(+0.00%)
Jun 24, 2008 24.76 24.76 24.76 24.76 0 +0.00(+0.00%)
Jun 23, 2008 24.83 24.83 24.76 24.76 418 -1.06(-4.11%)
Jun 20, 2008 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
Jun 19, 2008 25.82 25.82 25.82 25.82 300 +0.46(+1.81%)
Jun 18, 2008 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Jun 17, 2008 25.41 25.41 25.36 25.36 208 +0.38(+1.52%)
Jun 16, 2008 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Jun 13, 2008 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Jun 12, 2008 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Jun 11, 2008 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Jun 10, 2008 24.98 24.98 24.98 24.98 100 -0.39(-1.54%)
Jun 09, 2008 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
Jun 06, 2008 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
Jun 05, 2008 25.37 25.37 25.37 25.37 0 +0.71(+2.88%)
Jun 04, 2008 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Jun 03, 2008 24.60 24.66 24.60 24.66 818 -0.67(-2.65%)
Jun 02, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 30, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 29, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 28, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 27, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 26, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 23, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 22, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 21, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 20, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 19, 2008 25.33 25.33 25.33 25.33 211 +0.50(+2.01%)
May 16, 2008 24.83 24.83 24.83 24.83 0 +0.00(+0.00%)
May 15, 2008 25.01 25.01 24.83 24.83 600 +0.25(+1.02%)
May 14, 2008 24.58 24.58 24.58 24.58 200 -0.21(-0.85%)
May 13, 2008 24.83 24.83 24.79 24.79 200 +0.40(+1.64%)
May 12, 2008 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
May 09, 2008 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
May 08, 2008 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
May 07, 2008 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
May 06, 2008 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
May 05, 2008 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
May 02, 2008 24.25 24.39 24.25 24.39 618 -0.53(-2.13%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.