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 27, 2017 22.57 22.57 22.57 0 -0.00(-0.00%)
Apr 26, 2017 22.63 22.63 22.57 22.57 290 -1.11(-4.69%)
Apr 18, 2017 23.68 23.68 23.68 0 +0.27(+1.16%)
Apr 07, 2017 23.41 5 -0.14(-0.59%)
Mar 30, 2017 23.55 1 -0.01(-0.04%)
Mar 28, 2017 23.56 23.56 23.56 0 +0.49(+2.15%)
Mar 24, 2017 23.07 23.07 23.07 0 +0.23(+0.99%)
Mar 21, 2017 22.84 22.84 22.84 0 +0.27(+1.20%)
Mar 20, 2017 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Mar 17, 2017 22.57 22.57 22.57 22.57 1,000 +0.02(+0.07%)
Mar 16, 2017 22.59 22.59 22.55 22.55 225 +0.34(+1.53%)
Mar 15, 2017 21.58 22.21 21.56 22.21 2,099 +0.63(+2.93%)
Mar 13, 2017 21.58 21.58 21.58 0 -0.42(-1.91%)
Mar 10, 2017 22.00 22.00 22.00 22.00 2,500 -1.11(-4.80%)
Mar 06, 2017 23.11 23.11 23.11 0 +0.00(+0.00%)
Mar 03, 2017 23.11 23.11 23.11 23.11 400 -0.77(-3.22%)
Mar 01, 2017 23.88 23.88 23.88 0 +0.51(+2.18%)
Feb 21, 2017 23.37 145 +0.25(+1.09%)
Feb 13, 2017 23.12 23.12 23.12 0 +0.03(+0.12%)
Feb 02, 2017 23.09 23.09 23.09 0 +1.07(+4.84%)
Jan 27, 2017 22.02 22.02 22.02 0 +0.09(+0.39%)
Jan 12, 2017 21.94 21.94 21.94 0 +0.94(+4.47%)
Dec 30, 2016 21.00 21.00 21.00 0 +0.19(+0.91%)
Dec 28, 2016 20.81 20.81 20.81 0 +0.14(+0.67%)
Dec 15, 2016 20.67 20.67 20.67 0 -1.62(-7.26%)
Dec 14, 2016 22.29 22.29 22.29 22.29 500 +0.09(+0.41%)
Dec 13, 2016 22.20 22.20 22.20 22.20 417 -0.02(-0.09%)
Dec 12, 2016 22.04 22.22 22.04 22.22 321 +0.74(+3.45%)
Dec 02, 2016 21.48 21.48 21.48 0 +0.04(+0.19%)
Dec 01, 2016 20.91 21.48 20.91 21.44 784 -0.06(-0.28%)
Nov 30, 2016 21.50 21.50 21.31 21.50 450 +0.30(+1.41%)
Nov 29, 2016 21.20 21.20 21.20 21.20 160 -0.29(-1.35%)
Nov 25, 2016 21.49 21.49 21.49 0 -0.42(-1.92%)
Nov 17, 2016 21.91 21.91 21.91 0 -0.15(-0.69%)
Nov 16, 2016 22.05 22.08 22.04 22.06 700 -0.61(-2.68%)
Nov 11, 2016 22.67 22.67 22.67 0 -1.81(-7.39%)
Nov 02, 2016 24.48 24.48 24.48 0 +1.23(+5.29%)
Oct 28, 2016 23.25 23.25 23.25 0 +0.40(+1.75%)
Oct 07, 2016 22.85 22.85 22.85 0 +0.32(+1.44%)
Oct 06, 2016 22.96 22.96 22.43 22.53 2,715 -2.22(-8.98%)
Oct 03, 2016 25.01 24.75 24.75 24.75 500 -0.94(-3.66%)
Sep 30, 2016 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Sep 29, 2016 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Sep 28, 2016 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Sep 27, 2016 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Sep 26, 2016 25.69 25.69 25.69 25.69 620 -0.31(-1.19%)
Sep 23, 2016 26.00 26.00 26.00 26.00 100 -0.15(-0.57%)
Sep 21, 2016 26.14 26.15 26.15 26.15 1,000 +0.88(+3.47%)
Sep 19, 2016 25.27 25.37 25.19 25.27 8 +0.37(+1.49%)
Sep 13, 2016 24.91 24.90 24.90 24.90 3,800 -1.17(-4.49%)
Sep 07, 2016 26.00 26.07 26.07 26.07 7,100 -0.58(-2.18%)
Sep 06, 2016 26.28 26.65 26.28 26.65 33,339 +1.05(+4.10%)
Sep 02, 2016 25.30 25.60 25.60 25.60 1,200 +0.95(+3.85%)
Aug 30, 2016 22.70 24.65 22.70 24.65 1 -0.02(-0.08%)
Aug 29, 2016 26.36 26.36 24.67 24.67 200 +0.26(+1.07%)
Aug 25, 2016 24.46 24.41 24.41 24.41 1,800 +0.87(+3.70%)
Aug 24, 2016 24.39 24.41 23.54 23.54 2,125 -1.47(-5.88%)
Aug 23, 2016 25.01 25.01 25.01 25.01 880 -0.49(-1.92%)
Aug 19, 2016 25.50 25.50 25.50 25.50 1 -0.76(-2.89%)
Aug 18, 2016 26.26 26.26 26.26 26.26 100 +0.10(+0.38%)
Aug 17, 2016 25.85 26.26 25.81 26.16 2,400 -0.28(-1.06%)
Aug 16, 2016 26.38 26.48 26.28 26.44 1,392 +0.00(+0.00%)
Aug 15, 2016 26.43 26.44 26.43 26.44 228 +0.19(+0.72%)
Aug 08, 2016 26.25 26.25 26.25 26.25 50 -0.41(-1.54%)
Jul 28, 2016 26.66 26.66 26.66 26.66 600 +0.98(+3.80%)
Jul 25, 2016 25.52 25.68 25.68 25.68 2,200 -0.48(-1.85%)
Jul 22, 2016 26.21 26.21 26.07 26.17 999 +0.22(+0.83%)
Jul 20, 2016 26.05 26.05 25.95 25.95 30 -0.37(-1.39%)
Jul 19, 2016 26.49 26.49 26.32 26.32 299 -0.37(-1.39%)
Jul 15, 2016 26.69 26.69 26.69 26.69 800 +0.10(+0.36%)
Jul 12, 2016 26.85 26.95 26.59 26.59 88 -0.15(-0.58%)
Jul 11, 2016 27.00 27.00 26.75 26.75 361 +0.45(+1.71%)
Jul 08, 2016 26.30 26.30 26.30 26.30 513 +0.46(+1.78%)
Jul 07, 2016 26.06 26.06 25.84 25.84 1,875 -0.94(-3.51%)
Jul 06, 2016 26.74 26.78 26.74 26.78 418 +0.58(+2.21%)
Jul 01, 2016 25.98 26.20 25.98 26.20 261 +2.78(+11.87%)
Jun 28, 2016 22.43 23.42 23.42 23.42 600 -0.07(-0.29%)
Jun 27, 2016 23.35 23.77 23.35 23.49 5,413 +1.07(+4.79%)
Jun 08, 2016 22.41 22.42 22.40 22.41 3 +0.80(+3.68%)
Jun 07, 2016 21.48 21.63 21.48 21.62 1,385 +0.16(+0.74%)
Jun 06, 2016 21.46 21.46 21.46 21.46 500 +0.41(+1.95%)
Jun 02, 2016 21.01 21.05 21.05 21.05 200 -0.05(-0.24%)
May 31, 2016 21.06 21.10 21.10 21.10 300 -0.26(-1.20%)
May 25, 2016 21.36 21.36 21.36 21.36 100 -0.37(-1.72%)
May 20, 2016 21.81 21.73 21.73 21.73 600 +0.20(+0.93%)
May 19, 2016 22.55 22.55 21.50 21.53 2,348 -0.96(-4.27%)
May 18, 2016 22.49 22.49 22.49 22.49 249 -0.56(-2.43%)
May 11, 2016 23.12 23.05 23.05 23.05 5,000 +0.66(+2.96%)
May 09, 2016 22.49 22.49 22.38 22.39 2 -0.82(-3.53%)
May 06, 2016 23.20 23.20 23.20 23.20 130 +0.05(+0.24%)
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.