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 )

11.95 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 14, 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 (%)
Oct 31, 2012 3.544 3.653 3.544 3.544 7,119 +0.00(+0.00%)
Oct 26, 2012 3.590 3.544 3.544 3.544 5,422 -0.03(-0.96%)
Oct 25, 2012 3.573 3.727 3.573 3.578 2,081 -0.01(-0.16%)
Oct 24, 2012 3.561 3.887 3.552 3.584 12,348 +0.00(+0.00%)
Oct 23, 2012 3.550 3.584 3.550 3.584 1,924 +0.07(+1.95%)
Oct 19, 2012 3.590 3.607 3.487 3.516 11,045 -0.06(-1.76%)
Oct 18, 2012 3.847 3.847 3.527 3.579 29,819 -0.19(-5.15%)
Oct 17, 2012 3.881 3.881 3.773 3.773 841 -0.01(-0.15%)
Oct 16, 2012 3.767 3.870 3.767 3.779 1,346 +0.05(+1.40%)
Oct 15, 2012 3.726 3.726 3.726 3.726 437 +0.01(+0.29%)
Oct 12, 2012 3.830 3.830 3.716 3.716 12,511 -0.03(-0.76%)
Oct 11, 2012 3.773 3.819 3.744 3.744 1,224 -0.01(-0.30%)
Oct 10, 2012 3.876 3.899 3.727 3.756 10,303 +0.03(+0.92%)
Oct 09, 2012 3.716 3.741 3.716 3.721 8,594 +0.01(+0.15%)
Oct 08, 2012 3.716 3.893 3.710 3.716 9,796 +0.02(+0.62%)
Oct 05, 2012 3.693 3.732 3.693 3.693 3,365 -0.02(-0.62%)
Oct 04, 2012 3.681 3.756 3.630 3.716 13,309 +0.09(+2.36%)
Oct 03, 2012 3.899 3.899 3.613 3.630 21,361 -0.25(-6.48%)
Oct 02, 2012 4.007 4.019 3.836 3.881 11,629 -0.12(-3.00%)
Oct 01, 2012 4.047 4.059 4.001 4.001 9,203 -0.06(-1.41%)
Sep 28, 2012 4.104 4.104 4.059 4.059 3,923 -0.02(-0.42%)
Sep 27, 2012 4.144 4.276 4.076 4.076 14,435 -0.07(-1.66%)
Sep 26, 2012 4.150 4.247 4.122 4.144 3,498 +0.02(+0.55%)
Sep 25, 2012 4.150 4.150 4.116 4.122 13,926 -0.06(-1.41%)
Sep 24, 2012 4.144 4.224 4.144 4.180 11,830 -0.04(-0.91%)
Sep 21, 2012 4.219 4.259 4.144 4.219 8,807 +0.04(+0.96%)
Sep 20, 2012 4.224 4.259 4.179 4.179 7,646 +0.00(+0.00%)
Sep 19, 2012 4.196 4.196 4.173 4.179 7,522 +0.01(+0.14%)
Sep 18, 2012 4.173 4.173 4.173 4.173 524 -0.02(-0.41%)
Sep 17, 2012 4.224 4.322 4.190 4.190 1,364 -0.01(-0.27%)
Sep 14, 2012 4.287 4.287 4.202 4.202 22,510 -0.09(-2.00%)
Sep 13, 2012 4.344 4.344 4.287 4.287 699 +0.01(+0.13%)
Sep 12, 2012 4.282 4.309 4.282 4.282 5,045 -0.02(-0.41%)
Sep 11, 2012 4.390 4.396 4.288 4.299 2,513 +0.02(+0.41%)
Sep 10, 2012 4.293 4.373 4.282 4.282 10,835 -0.02(-0.53%)
Sep 07, 2012 4.339 4.453 4.304 4.304 3,133 -0.01(-0.27%)
Sep 06, 2012 4.305 4.333 4.304 4.316 4,807 -0.10(-2.33%)
Sep 05, 2012 4.522 4.522 4.419 4.419 2,624 -0.14(-3.01%)
Sep 04, 2012 4.299 4.710 4.299 4.556 6,621 +0.21(+4.87%)
Aug 31, 2012 4.367 4.379 4.299 4.344 3,673 +0.01(+0.26%)
Aug 30, 2012 4.339 4.344 4.333 4.333 3,979 -0.03(-0.79%)
Aug 29, 2012 4.509 4.509 4.367 4.367 2,824 +0.03(+0.78%)
Aug 27, 2012 4.475 4.475 4.305 4.333 5,384 -0.19(-4.14%)
Aug 24, 2012 4.600 4.600 4.520 4.520 2,550 -0.15(-3.16%)
Aug 23, 2012 4.645 4.900 4.645 4.668 7,617 -0.08(-1.67%)
Aug 22, 2012 4.331 4.928 4.179 4.747 30,572 +0.44(+10.26%)
Aug 21, 2012 4.095 4.349 4.050 4.305 35,436 +0.14(+3.40%)
Aug 20, 2012 4.719 4.719 4.047 4.163 40,999 -0.56(-11.76%)
Aug 17, 2012 4.537 4.866 4.537 4.719 43,163 +0.06(+1.22%)
Aug 16, 2012 5.257 5.257 4.662 4.662 98,140 -0.68(-12.73%)
Aug 15, 2012 5.243 5.342 5.243 5.342 2,294 -0.10(-1.77%)
Aug 14, 2012 5.438 5.438 5.438 5.438 1,588 +0.12(+2.35%)
Aug 13, 2012 5.313 5.313 5.313 5.313 1,036 -0.06(-1.05%)
Aug 10, 2012 5.183 5.376 5.183 5.370 10,007 +0.00(+0.00%)
Aug 09, 2012 5.359 5.370 5.308 5.370 1,677 +0.13(+2.49%)
Aug 08, 2012 5.257 5.257 5.240 5.240 1,497 -0.03(-0.54%)
Aug 07, 2012 5.378 5.378 5.240 5.268 8,120 +0.02(+0.43%)
Aug 06, 2012 5.240 5.381 5.240 5.245 6,390 +0.02(+0.43%)
Aug 03, 2012 5.223 5.234 5.223 5.223 3,001 +0.04(+0.76%)
Aug 02, 2012 5.183 5.183 5.183 5.183 176 +0.00(+0.00%)
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.