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 (%)
Nov 30, 2020 10.59 10.67 10.46 10.67 4,892 +0.40(+3.85%)
Nov 27, 2020 10.41 10.41 10.27 10.27 848 -0.03(-0.32%)
Nov 25, 2020 10.31 10.31 10.11 10.31 4,123 +0.03(+0.32%)
Nov 24, 2020 10.29 10.31 10.27 10.27 3,789 +0.07(+0.65%)
Nov 23, 2020 10.55 10.72 10.21 10.21 4,728 -0.09(-0.88%)
Nov 20, 2020 10.30 10.30 10.30 10.30 242 -0.01(-0.08%)
Nov 19, 2020 10.10 10.47 10.06 10.31 5,754 +0.09(+0.89%)
Nov 18, 2020 10.13 10.24 10.10 10.22 4,593 -0.03(-0.30%)
Nov 17, 2020 10.30 10.31 10.20 10.25 1,712 +0.22(+2.20%)
Nov 16, 2020 10.27 10.27 10.00 10.03 4,784 -0.28(-2.72%)
Nov 13, 2020 10.20 10.31 10.20 10.31 2,061 +0.12(+1.19%)
Nov 12, 2020 9.911 10.19 9.887 10.19 7,497 +0.45(+4.60%)
Nov 11, 2020 9.730 9.730 9.738 412 +0.01(+0.08%)
Nov 10, 2020 9.829 9.862 9.730 9.730 6,517 -0.04(-0.42%)
Nov 09, 2020 9.928 9.977 9.763 9.771 4,348 -0.26(-2.60%)
Nov 06, 2020 9.953 10.06 9.771 10.03 3,638 +0.08(+0.80%)
Nov 05, 2020 10.10 10.10 9.911 9.953 1,312 -0.33(-3.23%)
Nov 04, 2020 10.28 10.28 10.28 10.28 394 +0.37(+3.68%)
Nov 03, 2020 10.22 10.22 9.895 9.920 4,547 +0.02(+0.25%)
Nov 02, 2020 9.895 9.895 9.895 9.895 217 +0.00(+0.00%)
Oct 30, 2020 9.895 9.895 9.895 9.895 242 -0.01(-0.08%)
Oct 29, 2020 9.973 9.973 9.903 9.903 3,542 -0.16(-1.56%)
Oct 28, 2020 10.22 10.22 10.06 10.06 914 -0.19(-1.81%)
Oct 27, 2020 10.36 10.36 10.25 10.25 1,866 +0.01(+0.12%)
Oct 26, 2020 10.23 10.23 10.23 10.23 392 +0.07(+0.73%)
Oct 23, 2020 10.20 10.36 10.13 10.16 4,002 -0.30(-2.84%)
Oct 22, 2020 10.72 10.72 10.36 10.46 4,609 -0.26(-2.46%)
Oct 21, 2020 9.977 11.01 9.944 10.72 25,512 +0.51(+4.97%)
Oct 20, 2020 10.19 10.65 9.961 10.21 5,217 -0.02(-0.20%)
Oct 19, 2020 10.27 10.27 10.22 10.23 1,023 -0.01(-0.08%)
Oct 16, 2020 10.17 10.24 9.986 10.24 1,697 +0.29(+2.90%)
Oct 15, 2020 9.953 9.953 9.953 9.953 224 -0.36(-3.52%)
Oct 14, 2020 9.936 10.78 9.920 10.32 4,170 +0.31(+3.13%)
Oct 13, 2020 10.74 10.74 10.00 10.00 5,938 -0.73(-6.84%)
Oct 12, 2020 10.22 10.74 10.20 10.74 3,913 +0.72(+7.16%)
Oct 09, 2020 10.02 10.02 10.02 10.02 485 -0.21(-2.02%)
Oct 08, 2020 10.16 10.39 10.16 10.22 1,779 +0.05(+0.49%)
Oct 07, 2020 10.63 10.86 10.18 10.18 9,644 -0.45(-4.19%)
Oct 06, 2020 10.29 10.98 10.29 10.62 4,080 +0.43(+4.21%)
Oct 05, 2020 10.43 10.51 10.10 10.19 5,999 -0.20(-1.94%)
Oct 02, 2020 10.21 10.47 10.21 10.39 5,942 +0.28(+2.81%)
Oct 01, 2020 10.36 10.39 9.953 10.11 14,698 -0.25(-2.39%)
Sep 30, 2020 10.03 10.36 10.03 10.36 4,374 +0.09(+0.92%)
Sep 29, 2020 10.39 10.61 10.26 10.26 8,335 -0.01(-0.12%)
Sep 28, 2020 10.27 10.39 10.27 10.27 1,661 +0.05(+0.48%)
Sep 25, 2020 10.32 10.51 10.22 10.22 8,489 +0.11(+1.10%)
Sep 24, 2020 10.11 10.11 10.11 10.11 806 -0.10(-1.00%)
Sep 23, 2020 10.29 10.51 10.17 10.22 9,191 +0.39(+3.94%)
Sep 22, 2020 10.05 10.16 9.829 9.829 1,355 +0.01(+0.13%)
Sep 21, 2020 9.714 9.845 9.714 9.816 4,191 -0.06(-0.63%)
Sep 18, 2020 10.37 10.55 9.878 9.878 13,825 -0.12(-1.16%)
Sep 17, 2020 10.27 10.27 9.944 9.994 4,344 -0.31(-2.96%)
Sep 16, 2020 9.895 10.93 9.846 10.30 15,171 +0.59(+6.03%)
Sep 15, 2020 9.829 9.961 9.714 9.714 2,537 +0.00(+0.04%)
Sep 14, 2020 9.821 10.02 9.709 9.709 7,927 -0.56(-5.42%)
Sep 11, 2020 9.895 10.43 9.648 10.27 1,819 -0.06(-0.56%)
Sep 10, 2020 10.21 10.35 10.10 10.32 6,500 -0.12(-1.18%)
Sep 09, 2020 9.812 10.47 9.435 10.45 9,934 +0.19(+1.87%)
Sep 08, 2020 9.742 10.35 9.440 10.26 18,822 +0.72(+7.52%)
Sep 04, 2020 9.355 9.579 9.345 9.538 8,095 +0.25(+2.65%)
Sep 03, 2020 9.221 9.292 9.216 9.292 1,642 +0.09(+1.02%)
Sep 02, 2020 9.416 9.416 9.192 9.199 2,968 -0.14(-1.52%)
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.