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, 2014 5.396 5.396 5.396 5.396 94 +0.25(+4.79%)
Jan 29, 2014 5.352 5.352 5.121 5.149 13,085 -0.20(-3.70%)
Jan 28, 2014 5.408 5.518 5.347 5.347 8,429 -0.07(-1.24%)
Jan 27, 2014 5.579 5.579 5.408 5.414 1,148 -0.00(-0.06%)
Jan 24, 2014 5.469 5.499 5.417 5.417 1,121 -0.17(-3.11%)
Jan 23, 2014 5.591 5.591 5.591 5.591 216 -0.01(-0.22%)
Jan 22, 2014 5.310 5.603 5.261 5.603 22,121 +0.30(+5.65%)
Jan 21, 2014 5.389 5.389 5.127 5.304 3,256 -0.20(-3.56%)
Jan 17, 2014 5.652 5.499 5.499 5.499 5,236 +0.18(+3.45%)
Jan 16, 2014 5.365 5.567 5.121 5.316 8,223 -0.03(-0.57%)
Jan 15, 2014 5.315 5.499 5.197 5.347 15,098 +0.03(+0.57%)
Jan 14, 2014 5.496 5.496 5.133 5.316 4,255 +0.05(+0.93%)
Jan 13, 2014 5.078 5.371 5.072 5.267 18,177 +0.16(+3.23%)
Jan 10, 2014 5.286 5.286 5.102 5.102 3,991 +0.06(+1.16%)
Jan 09, 2014 5.194 5.194 5.044 5.044 1,093 -0.12(-2.32%)
Jan 08, 2014 5.169 5.347 5.047 5.163 51,073 +0.01(+0.14%)
Jan 07, 2014 5.053 5.176 4.966 5.156 24,751 +0.10(+2.03%)
Jan 06, 2014 5.353 5.383 5.053 5.053 3,174 -0.29(-5.49%)
Jan 03, 2014 5.652 5.787 5.072 5.347 18,646 -0.30(-5.31%)
Jan 02, 2014 5.004 5.652 4.931 5.647 38,095 +0.74(+15.08%)
Dec 31, 2013 5.017 4.907 4.907 4.907 8,019 -0.16(-3.14%)
Dec 30, 2013 5.286 5.286 4.846 5.066 9,408 -0.19(-3.60%)
Dec 27, 2013 4.998 5.444 4.992 5.255 22,774 +0.27(+5.52%)
Dec 26, 2013 4.583 4.998 4.583 4.980 24,471 +0.38(+8.38%)
Dec 23, 2013 4.626 4.595 4.595 4.595 27 +0.01(+0.13%)
Dec 20, 2013 4.644 4.835 4.565 4.589 20,543 -0.02(-0.53%)
Dec 19, 2013 4.644 4.705 4.552 4.613 10,248 +0.06(+1.34%)
Dec 18, 2013 4.577 4.656 4.552 4.552 14,426 +0.04(+0.95%)
Dec 17, 2013 4.497 4.509 4.485 4.509 18,596 +0.01(+0.27%)
Dec 16, 2013 4.454 4.497 4.430 4.497 1,377 +0.07(+1.52%)
Dec 13, 2013 4.430 4.509 4.430 4.430 15,733 +0.00(+0.00%)
Dec 12, 2013 4.461 4.509 4.430 4.430 8,472 -0.00(-0.00%)
Dec 11, 2013 4.461 4.522 4.430 4.430 7,087 +0.00(+0.00%)
Dec 10, 2013 4.503 4.522 4.430 4.430 9,248 +0.00(+0.00%)
Dec 09, 2013 4.430 4.503 4.430 4.430 7,691 -0.10(-2.29%)
Dec 06, 2013 4.534 4.534 4.534 4.534 0 +0.10(+2.34%)
Dec 05, 2013 4.473 4.473 4.430 4.430 0 -0.04(-0.96%)
Dec 04, 2013 4.473 4.509 4.473 4.473 0 -0.04(-0.81%)
Dec 03, 2013 4.534 4.595 4.491 4.509 0 +0.03(+0.68%)
Dec 02, 2013 4.424 4.552 4.412 4.479 0 +0.07(+1.52%)
Nov 29, 2013 4.674 4.674 4.412 4.412 0 -0.23(-5.00%)
Nov 27, 2013 4.674 4.674 4.632 4.644 0 -0.03(-0.65%)
Nov 26, 2013 4.491 4.674 4.491 4.674 0 +0.17(+3.80%)
Nov 25, 2013 4.540 4.674 4.491 4.503 0 -0.04(-0.81%)
Nov 22, 2013 4.649 4.685 4.540 4.540 0 -0.15(-3.10%)
Nov 21, 2013 4.631 4.746 4.631 4.685 0 +0.11(+2.40%)
Nov 20, 2013 4.570 4.746 4.534 4.575 0 +0.00(+0.11%)
Nov 19, 2013 4.522 4.625 4.504 4.570 0 +0.15(+3.42%)
Nov 18, 2013 4.419 4.461 4.419 4.419 0 +0.04(+0.81%)
Nov 15, 2013 4.353 4.419 4.353 4.384 0 +0.13(+3.15%)
Nov 14, 2013 4.377 4.377 4.244 4.250 0 -0.13(-3.03%)
Nov 13, 2013 4.377 4.383 4.377 4.383 0 +0.17(+4.02%)
Nov 12, 2013 4.347 4.377 4.214 4.214 0 -0.11(-2.52%)
Nov 11, 2013 4.232 4.322 4.226 4.322 0 +0.09(+2.14%)
Nov 08, 2013 4.202 4.268 4.202 4.232 0 -0.00(-0.05%)
Nov 07, 2013 4.171 4.353 4.171 4.234 0 +0.06(+1.50%)
Nov 06, 2013 4.195 4.195 4.171 4.171 0 +0.00(+0.00%)
Nov 05, 2013 4.177 4.177 4.117 4.171 0 +0.01(+0.29%)
Nov 04, 2013 4.135 4.159 4.111 4.159 0 +0.03(+0.73%)
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.