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

United Bncp Inc (NQ: UBCP )

12.04 -0.12 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2004 6.743 6.743 6.743 6.743 0 +0.00(+0.00%)
Jan 29, 2004 6.743 6.743 6.743 6.743 2,475 +0.00(+0.07%)
Jan 28, 2004 6.650 6.738 6.650 6.738 1,732 +0.09(+1.39%)
Jan 27, 2004 6.646 6.646 6.646 6.646 990 -0.10(-1.50%)
Jan 26, 2004 6.763 6.763 6.646 6.747 8,168 +0.03(+0.47%)
Jan 23, 2004 6.715 6.715 6.715 6.715 0 +0.00(+0.00%)
Jan 22, 2004 6.715 6.715 6.715 6.715 495 -0.11(-1.64%)
Jan 21, 2004 6.896 6.896 6.827 6.827 3,217 +0.08(+1.20%)
Jan 20, 2004 6.807 6.807 6.747 6.747 23,762 -0.20(-2.91%)
Jan 16, 2004 6.949 6.949 6.949 6.949 0 +0.00(+0.00%)
Jan 15, 2004 6.953 6.953 6.949 6.949 1,955 -0.02(-0.35%)
Jan 14, 2004 6.949 6.973 6.949 6.973 1,185 -0.08(-1.14%)
Jan 13, 2004 7.110 7.110 7.017 7.054 5,057 -0.06(-0.85%)
Jan 12, 2004 7.151 7.171 7.114 7.114 24,958 -0.04(-0.51%)
Jan 09, 2004 7.183 7.183 7.151 7.151 1,554 -0.06(-0.78%)
Jan 08, 2004 7.151 7.308 7.151 7.207 2,104 +0.04(+0.51%)
Jan 07, 2004 7.260 7.272 7.151 7.171 7,673 +0.04(+0.62%)
Jan 06, 2004 7.130 7.130 7.126 7.126 742 +0.02(+0.28%)
Jan 05, 2004 7.102 7.107 7.102 7.106 3,217 -0.16(-2.27%)
Jan 02, 2004 7.038 7.271 7.038 7.271 495 -0.04(-0.56%)
Dec 31, 2003 7.312 7.340 7.312 7.312 1,980 +0.04(+0.61%)
Dec 30, 2003 7.312 7.312 7.227 7.268 4,148 -0.11(-1.42%)
Dec 29, 2003 6.937 7.373 6.811 7.373 10,074 +0.29(+4.17%)
Dec 26, 2003 6.888 7.078 6.888 7.078 1,485 -0.09(-1.29%)
Dec 24, 2003 7.171 7.171 7.170 7.170 1,165 -0.05(-0.73%)
Dec 23, 2003 7.070 7.223 6.868 7.223 13,859 -0.10(-1.38%)
Dec 22, 2003 7.070 7.324 7.070 7.324 799 +0.11(+1.57%)
Dec 19, 2003 7.312 7.373 7.211 7.211 19,592 -0.19(-2.62%)
Dec 18, 2003 7.316 7.405 7.316 7.405 2,227 +0.09(+1.21%)
Dec 17, 2003 7.284 7.316 7.284 7.316 1,831 -0.06(-0.77%)
Dec 16, 2003 7.425 7.429 7.285 7.373 3,346 -0.09(-1.18%)
Dec 15, 2003 7.070 7.474 6.989 7.461 8,576 +0.47(+6.75%)
Dec 12, 2003 6.989 6.989 6.989 6.989 1,831 -0.08(-1.14%)
Dec 11, 2003 7.070 7.070 7.070 7.070 0 +0.00(+0.00%)
Dec 10, 2003 6.989 7.070 6.989 7.070 1,485 -0.01(-0.11%)
Dec 09, 2003 7.070 7.130 7.017 7.078 2,722 +0.03(+0.40%)
Dec 08, 2003 7.050 7.050 7.021 7.050 1,237 -0.02(-0.29%)
Dec 05, 2003 6.949 7.021 7.021 7.070 742 +0.12(+1.74%)
Dec 04, 2003 6.908 6.949 6.908 6.949 1,980 +0.08(+1.18%)
Dec 03, 2003 6.848 6.868 6.791 6.868 5,408 +0.01(+0.18%)
Dec 02, 2003 6.815 6.856 6.767 6.856 5,445 +0.00(+0.06%)
Dec 01, 2003 6.585 6.864 6.585 6.852 13,119 +0.27(+4.05%)
Nov 28, 2003 6.460 6.585 6.242 6.585 12,005 +0.19(+3.05%)
Nov 26, 2003 6.056 6.445 6.053 6.390 24,777 +0.29(+4.76%)
Nov 25, 2003 5.884 6.100 5.880 6.100 28,099 +0.15(+2.53%)
Nov 24, 2003 6.207 6.207 5.784 5.950 41,485 +0.18(+3.12%)
Nov 21, 2003 5.873 5.876 5.770 5.770 10,090 +0.02(+0.38%)
Nov 20, 2003 5.876 5.928 5.748 5.748 22,191 -0.04(-0.63%)
Nov 19, 2003 5.726 5.876 5.726 5.784 33,490 +0.06(+0.96%)
Nov 18, 2003 5.734 5.784 5.693 5.729 14,975 +0.00(+0.00%)
Nov 17, 2003 5.876 5.876 5.729 5.729 9,175 -0.14(-2.44%)
Nov 14, 2003 5.876 5.876 5.873 5.873 3,267 +0.06(+0.95%)
Nov 13, 2003 5.696 5.817 5.696 5.817 4,356 +0.12(+2.13%)
Nov 12, 2003 5.656 5.696 5.656 5.696 3,452 +0.06(+1.11%)
Nov 11, 2003 5.634 5.634 5.546 5.634 3,811 +0.00(+0.00%)
Nov 10, 2003 5.512 5.634 5.476 5.634 4,479 +0.12(+2.21%)
Nov 07, 2003 5.512 5.512 5.512 5.512 816 +0.00(+0.05%)
Nov 06, 2003 5.505 5.509 5.505 5.509 16,688 +0.00(+0.07%)
Nov 05, 2003 5.505 5.505 5.505 5.505 272 +0.00(+0.00%)
Nov 04, 2003 5.505 5.505 5.505 5.505 272 +0.06(+1.01%)
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.