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 (%)
Dec 29, 2023 12.73 12.73 12.37 12.50 4,635 -0.17(-1.31%)
Dec 28, 2023 13.01 13.07 12.67 12.67 1,682 -0.39(-2.98%)
Dec 27, 2023 13.28 13.28 12.48 13.06 3,613 -0.31(-2.33%)
Dec 26, 2023 13.80 13.80 12.51 13.37 12,459 -0.21(-1.58%)
Dec 22, 2023 13.45 13.82 12.90 13.59 18,999 +0.10(+0.76%)
Dec 21, 2023 12.98 14.12 12.67 13.48 27,970 +0.38(+2.94%)
Dec 20, 2023 11.95 13.21 11.87 13.10 20,197 +1.23(+10.34%)
Dec 19, 2023 11.39 11.87 11.39 11.87 3,489 +0.09(+0.74%)
Dec 18, 2023 11.32 11.91 11.32 11.78 6,562 +0.46(+4.04%)
Dec 15, 2023 11.03 11.44 11.03 11.33 5,353 +0.03(+0.30%)
Dec 14, 2023 11.13 11.40 11.02 11.29 7,779 +0.44(+4.08%)
Dec 13, 2023 11.10 11.10 10.80 10.85 3,399 -0.01(-0.09%)
Dec 12, 2023 10.79 11.40 10.79 10.86 27,294 +0.09(+0.86%)
Dec 11, 2023 10.74 11.19 10.70 10.77 4,069 +0.05(+0.50%)
Dec 08, 2023 10.72 10.74 10.61 10.71 3,269 -0.01(-0.09%)
Dec 07, 2023 11.09 11.20 10.52 10.72 2,661 +0.00(+0.00%)
Dec 06, 2023 11.45 11.48 10.72 10.72 8,059 -0.48(-4.28%)
Dec 05, 2023 10.90 11.24 10.90 11.20 8,647 +0.19(+1.74%)
Dec 04, 2023 10.70 11.01 10.70 11.01 9,468 +0.39(+3.70%)
Dec 01, 2023 10.76 10.79 10.52 10.62 5,747 +0.07(+0.64%)
Nov 30, 2023 10.50 10.77 10.34 10.55 2,506 +0.00(+0.00%)
Nov 29, 2023 10.89 10.98 10.55 10.55 9,953 -0.26(-2.44%)
Nov 28, 2023 10.72 10.96 10.69 10.81 1,639 +0.36(+3.44%)
Nov 27, 2023 10.56 11.00 10.45 10.45 6,692 -0.27(-2.50%)
Nov 24, 2023 10.70 10.72 10.32 10.72 2,156 +0.03(+0.27%)
Nov 22, 2023 10.44 10.72 10.44 10.69 2,520 +0.51(+4.99%)
Nov 21, 2023 10.12 10.67 10.12 10.19 838 -0.35(-3.28%)
Nov 20, 2023 10.53 10.53 10.53 10.53 412 +0.23(+2.28%)
Nov 17, 2023 9.953 10.35 9.953 10.30 1,307 -0.13(-1.26%)
Nov 16, 2023 10.45 10.55 9.907 10.43 12,641 -0.06(-0.53%)
Nov 15, 2023 9.936 10.52 9.936 10.48 1,147 +0.55(+5.50%)
Nov 14, 2023 9.830 10.52 9.830 9.936 7,300 +0.20(+2.07%)
Nov 13, 2023 9.735 10.01 9.524 9.735 5,107 -0.15(-1.55%)
Nov 10, 2023 9.600 10.22 9.495 9.888 5,211 +0.17(+1.78%)
Nov 09, 2023 9.677 9.715 9.677 9.715 1,192 -0.49(-4.79%)
Nov 08, 2023 10.26 10.26 9.303 10.20 4,072 -0.20(-1.94%)
Nov 07, 2023 10.31 10.41 10.31 10.41 1,070 +0.10(+0.93%)
Nov 06, 2023 10.33 10.55 10.31 10.31 3,381 -0.05(-0.46%)
Nov 03, 2023 10.31 10.37 10.31 10.36 1,753 +0.09(+0.84%)
Nov 02, 2023 10.96 10.96 10.06 10.27 5,725 +0.71(+7.42%)
Nov 01, 2023 9.600 9.974 9.562 9.562 8,052 -0.02(-0.20%)
Oct 30, 2023 9.581 121 -0.02(-0.25%)
Oct 27, 2023 9.591 9.605 9.591 9.605 2,095 +0.09(+0.94%)
Oct 26, 2023 9.878 9.888 9.516 9.516 2,122 -0.34(-3.48%)
Oct 25, 2023 9.591 9.874 9.591 9.859 7,349 +0.36(+3.84%)
Oct 24, 2023 9.781 9.781 9.437 9.495 1,940 -0.10(-1.00%)
Oct 23, 2023 10.44 10.44 9.476 9.591 9,729 -0.17(-1.77%)
Oct 20, 2023 9.524 10.02 9.524 9.763 2,553 +0.17(+1.80%)
Oct 19, 2023 9.610 10.02 9.495 9.591 15,188 -0.19(-1.96%)
Oct 18, 2023 9.906 9.906 9.782 9.782 5,018 -0.05(-0.49%)
Oct 17, 2023 9.840 10.20 9.830 9.830 5,232 +0.00(+0.00%)
Oct 16, 2023 10.28 10.55 9.830 9.830 6,744 -0.06(-0.58%)
Oct 13, 2023 9.888 9.888 9.888 9.888 599 -0.20(-2.00%)
Oct 12, 2023 9.859 10.16 9.831 10.09 2,765 +0.10(+1.01%)
Oct 11, 2023 10.02 10.33 9.974 9.989 2,407 +0.17(+1.71%)
Oct 10, 2023 10.02 10.02 9.780 9.821 4,835 -0.25(-2.48%)
Oct 09, 2023 9.869 10.36 9.840 10.07 8,068 +0.05(+0.48%)
Oct 06, 2023 10.26 10.27 10.02 10.02 3,854 -0.25(-2.43%)
Oct 05, 2023 10.28 10.28 10.27 10.27 2,700 -0.43(-4.03%)
Oct 04, 2023 10.56 10.80 10.32 10.70 3,177 +0.03(+0.27%)
Oct 03, 2023 10.98 11.03 10.56 10.67 3,634 -0.45(-4.05%)
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.