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 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 (%)
Apr 30, 2003 11.60 11.92 11.53 11.90 199,700 +0.20(+1.71%)
Apr 29, 2003 11.80 11.88 11.60 11.70 105,300 -0.09(-0.76%)
Apr 28, 2003 11.65 11.80 11.55 11.79 107,800 +0.14(+1.20%)
Apr 25, 2003 11.71 11.74 11.55 11.65 191,500 -0.14(-1.19%)
Apr 24, 2003 11.77 11.88 11.68 11.79 93,600 -0.01(-0.08%)
Apr 23, 2003 11.80 11.94 11.69 11.80 274,400 +0.00(+0.00%)
Apr 22, 2003 11.43 11.90 11.37 11.80 227,300 +0.37(+3.24%)
Apr 21, 2003 11.09 11.45 10.94 11.43 273,800 +0.44(+4.00%)
Apr 17, 2003 10.45 10.99 10.26 10.99 150,200 +0.64(+6.18%)
Apr 16, 2003 10.65 10.85 10.34 10.35 74,400 -0.20(-1.90%)
Apr 15, 2003 10.64 10.70 10.33 10.55 125,200 -0.11(-1.03%)
Apr 14, 2003 10.32 10.66 10.20 10.66 167,200 +0.44(+4.31%)
Apr 11, 2003 10.20 10.41 10.10 10.22 63,000 +0.09(+0.89%)
Apr 10, 2003 10.25 10.25 10.00 10.13 84,500 -0.02(-0.20%)
Apr 09, 2003 9.940 10.20 9.940 10.15 108,400 +0.25(+2.53%)
Apr 08, 2003 10.00 10.11 9.650 9.900 113,500 -0.18(-1.79%)
Apr 07, 2003 10.00 10.24 10.00 10.08 129,700 +0.18(+1.82%)
Apr 04, 2003 9.920 10.10 9.730 9.900 75,400 +0.08(+0.81%)
Apr 03, 2003 9.880 10.00 9.650 9.820 73,800 +0.04(+0.41%)
Apr 02, 2003 10.00 10.15 9.750 9.780 87,600 -0.08(-0.81%)
Apr 01, 2003 9.650 9.860 9.550 9.860 80,600 +0.25(+2.60%)
Mar 31, 2003 9.820 9.850 9.610 9.610 102,200 -0.31(-3.13%)
Mar 28, 2003 9.890 9.920 9.760 9.920 79,900 +0.04(+0.40%)
Mar 27, 2003 9.650 9.970 9.550 9.880 64,600 +0.24(+2.49%)
Mar 26, 2003 10.00 10.10 9.640 9.640 142,900 -0.41(-4.08%)
Mar 25, 2003 9.780 10.11 9.720 10.05 125,400 +0.27(+2.76%)
Mar 24, 2003 10.35 10.60 9.740 9.780 125,600 -0.22(-2.20%)
Mar 21, 2003 9.910 10.30 9.750 10.00 203,700 +0.09(+0.91%)
Mar 20, 2003 9.890 10.06 9.550 9.910 120,700 -0.08(-0.80%)
Mar 19, 2003 9.980 10.13 9.880 9.990 91,500 +0.01(+0.10%)
Mar 18, 2003 9.900 10.08 9.810 9.980 171,500 +0.00(+0.00%)
Mar 17, 2003 9.200 10.09 9.180 9.980 165,900 +0.73(+7.89%)
Mar 14, 2003 9.290 9.640 9.210 9.250 132,400 -0.14(-1.49%)
Mar 13, 2003 8.750 9.390 8.730 9.390 213,700 +0.97(+11.52%)
Mar 12, 2003 8.460 8.630 7.920 8.420 186,100 -0.07(-0.82%)
Mar 11, 2003 8.450 8.850 8.320 8.490 284,100 +0.05(+0.59%)
Mar 10, 2003 9.050 9.060 8.440 8.440 310,300 -0.66(-7.25%)
Mar 07, 2003 9.110 9.270 8.990 9.100 205,500 -0.11(-1.19%)
Mar 06, 2003 9.440 9.470 9.170 9.210 140,200 -0.33(-3.46%)
Mar 05, 2003 9.670 9.730 9.400 9.540 184,800 -0.15(-1.55%)
Mar 04, 2003 9.740 9.900 9.630 9.690 145,900 -0.04(-0.41%)
Mar 03, 2003 10.15 10.15 9.530 9.730 408,500 -0.32(-3.18%)
Feb 28, 2003 10.45 10.49 9.970 10.05 181,500 -0.39(-3.74%)
Feb 27, 2003 10.40 10.63 9.980 10.44 233,600 +0.14(+1.36%)
Feb 26, 2003 10.90 11.07 10.20 10.30 293,400 -0.50(-4.63%)
Feb 25, 2003 10.60 11.05 10.51 10.80 376,000 -0.09(-0.83%)
Feb 24, 2003 10.90 11.07 10.68 10.89 182,600 +0.04(+0.37%)
Feb 21, 2003 10.80 11.09 10.70 10.85 113,700 +0.10(+0.93%)
Feb 20, 2003 11.08 11.18 10.60 10.75 245,500 -0.43(-3.85%)
Feb 19, 2003 11.60 11.60 11.15 11.18 121,400 -0.43(-3.70%)
Feb 18, 2003 11.54 12.10 11.33 11.61 165,100 +0.07(+0.61%)
Feb 14, 2003 11.15 11.85 11.15 11.54 224,400 +0.35(+3.13%)
Feb 13, 2003 11.25 11.31 10.90 11.19 307,700 -0.31(-2.70%)
Feb 12, 2003 12.04 12.09 11.40 11.50 262,000 -0.53(-4.41%)
Feb 11, 2003 12.54 12.62 11.86 12.03 401,800 -0.56(-4.45%)
Feb 10, 2003 12.93 13.07 12.35 12.59 290,800 -0.34(-2.63%)
Feb 07, 2003 13.45 13.80 12.85 12.93 572,300 -1.25(-8.82%)
Feb 06, 2003 14.37 14.51 14.10 14.18 86,100 -0.29(-2.00%)
Feb 05, 2003 14.54 14.68 14.22 14.47 75,400 -0.07(-0.48%)
Feb 04, 2003 14.66 14.66 14.25 14.54 189,800 -0.22(-1.49%)
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.