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 )

12.17 -0.04 (-0.33%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 7, 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 (%)
Feb 28, 2017 8.806 8.806 8.806 8.806 799 -0.03(-0.40%)
Feb 27, 2017 8.841 8.841 8.806 8.841 2,760 -0.02(-0.20%)
Feb 24, 2017 8.841 8.858 8.841 8.858 2,506 +0.02(+0.20%)
Feb 23, 2017 8.841 8.841 8.806 8.841 4,369 -0.10(-1.17%)
Feb 22, 2017 8.876 8.946 8.806 8.946 2,900 +0.01(+0.15%)
Feb 21, 2017 8.806 8.946 8.806 8.933 5,042 +0.13(+1.44%)
Feb 17, 2017 8.806 8.806 8.806 0 -0.03(-0.40%)
Feb 16, 2017 8.911 8.946 8.813 8.841 4,952 -0.02(-0.20%)
Feb 15, 2017 8.911 8.911 8.858 8.858 786 -0.09(-0.98%)
Feb 14, 2017 8.946 8.946 8.946 8.946 450 +0.07(+0.79%)
Feb 13, 2017 8.876 8.876 8.876 8.876 1,509 -0.03(-0.38%)
Feb 10, 2017 8.946 8.946 8.876 8.910 3,634 +0.05(+0.53%)
Feb 09, 2017 8.876 8.946 8.863 8.863 2,449 -0.01(-0.15%)
Feb 08, 2017 8.876 8.876 8.876 8.876 592 +0.00(+0.00%)
Feb 07, 2017 8.876 8.876 8.858 8.876 5,005 +0.05(+0.54%)
Feb 06, 2017 8.846 8.876 8.828 8.828 4,939 -0.05(-0.54%)
Feb 03, 2017 8.843 8.876 8.806 8.876 3,692 +0.06(+0.66%)
Feb 02, 2017 8.806 8.876 8.806 8.817 2,203 +0.05(+0.53%)
Feb 01, 2017 8.876 8.876 8.736 8.771 1,400 +0.03(+0.40%)
Jan 31, 2017 8.736 8.841 8.736 8.736 2,695 +0.00(+0.00%)
Jan 30, 2017 8.876 8.876 8.736 8.736 11,110 -0.14(-1.57%)
Jan 27, 2017 8.806 8.876 8.806 8.876 2,542 +0.03(+0.40%)
Jan 26, 2017 8.911 8.911 8.806 8.841 3,438 -0.05(-0.55%)
Jan 25, 2017 8.854 8.911 8.854 8.890 2,907 +0.05(+0.55%)
Jan 24, 2017 8.981 8.981 8.841 8.841 1,018 -0.03(-0.39%)
Jan 23, 2017 8.876 8.979 8.863 8.876 2,293 +0.03(+0.40%)
Jan 20, 2017 8.841 8.841 8.841 8.841 914 +0.03(+0.40%)
Jan 19, 2017 8.771 8.841 8.771 8.806 3,896 -0.03(-0.40%)
Jan 18, 2017 8.841 8.946 8.771 8.841 4,478 -0.10(-1.17%)
Jan 17, 2017 9.400 9.400 8.806 8.946 18,121 -0.45(-4.80%)
Jan 13, 2017 9.397 9.397 9.397 0 +0.10(+1.09%)
Jan 12, 2017 9.269 9.295 9.176 9.295 3,418 -0.05(-0.58%)
Jan 11, 2017 9.350 9.350 9.350 9.350 572 -0.05(-0.50%)
Jan 10, 2017 9.316 9.397 9.316 9.397 889 +0.03(+0.34%)
Jan 09, 2017 9.121 9.369 9.086 9.365 3,305 +0.14(+1.48%)
Jan 06, 2017 9.330 9.330 9.173 9.229 1,688 +0.01(+0.13%)
Jan 05, 2017 9.400 9.400 9.217 9.217 3,774 -0.11(-1.21%)
Jan 04, 2017 9.400 9.400 9.260 9.330 5,935 +0.00(+0.00%)
Jan 03, 2017 9.330 9.330 9.330 9.330 503 -0.10(-1.11%)
Dec 30, 2016 9.435 9.435 9.435 0 +0.06(+0.60%)
Dec 29, 2016 9.435 9.435 9.379 9.379 1,522 -0.02(-0.22%)
Dec 28, 2016 9.432 9.432 9.400 9.400 809 -0.03(-0.37%)
Dec 27, 2016 9.435 9.435 9.309 9.435 948 +0.00(+0.00%)
Dec 23, 2016 9.435 9.435 9.435 0 +0.00(+0.00%)
Dec 22, 2016 9.400 9.435 9.156 9.435 2,379 +0.03(+0.37%)
Dec 21, 2016 9.295 9.400 9.295 9.400 3,818 +0.14(+1.51%)
Dec 20, 2016 9.016 9.295 9.016 9.260 10,299 +0.35(+3.92%)
Dec 19, 2016 8.911 8.955 8.858 8.911 10,413 +0.00(+0.00%)
Dec 16, 2016 9.152 9.156 8.876 8.911 5,761 -0.24(-2.67%)
Dec 15, 2016 8.946 9.156 8.946 9.156 4,386 +0.24(+2.75%)
Dec 14, 2016 9.086 9.295 8.876 8.911 6,453 -0.38(-4.14%)
Dec 13, 2016 8.841 9.365 8.841 9.295 9,088 +0.45(+5.14%)
Dec 12, 2016 8.991 8.991 8.788 8.841 6,118 -0.07(-0.78%)
Dec 09, 2016 8.806 9.102 8.771 8.911 14,445 -0.10(-1.16%)
Dec 08, 2016 9.190 9.435 8.701 9.016 12,807 -0.28(-3.01%)
Dec 07, 2016 10.66 10.66 8.492 9.295 31,366 +0.53(+6.06%)
Dec 06, 2016 8.626 8.833 8.592 8.764 22,837 +0.28(+3.25%)
Dec 05, 2016 8.626 8.626 8.454 8.488 17,432 -0.10(-1.20%)
Dec 02, 2016 8.488 8.626 8.385 8.592 3,032 +0.17(+2.05%)
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.