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 (%)
Mar 31, 2017 8.566 8.707 8.041 8.672 25,963 -0.25(-2.77%)
Mar 30, 2017 8.919 8.919 8.919 8.919 1,561 +0.00(+0.00%)
Mar 29, 2017 8.725 8.919 8.725 8.919 496 +0.07(+0.80%)
Mar 28, 2017 8.672 8.883 8.672 8.848 9,334 +0.07(+0.80%)
Mar 27, 2017 8.813 8.813 8.778 8.778 3,106 -0.01(-0.15%)
Mar 24, 2017 8.707 8.791 8.707 8.791 3,530 +0.01(+0.15%)
Mar 23, 2017 8.742 8.813 8.742 8.778 2,328 +0.04(+0.40%)
Mar 22, 2017 8.531 8.742 8.108 8.742 19,084 +0.11(+1.22%)
Mar 21, 2017 8.883 8.883 8.249 8.637 12,488 -0.18(-2.00%)
Mar 20, 2017 8.496 8.845 8.496 8.813 6,934 +0.35(+4.17%)
Mar 17, 2017 8.178 8.531 8.143 8.460 14,223 +0.18(+2.18%)
Mar 16, 2017 8.566 8.566 7.191 8.280 55,921 -0.29(-3.34%)
Mar 15, 2017 8.601 8.848 8.531 8.566 4,995 -0.21(-2.41%)
Mar 14, 2017 8.848 8.883 8.778 8.778 2,751 -0.07(-0.80%)
Mar 13, 2017 8.919 8.954 8.848 8.848 7,201 +0.00(+0.00%)
Mar 10, 2017 8.781 8.919 8.778 8.848 3,398 +0.04(+0.40%)
Mar 09, 2017 8.813 8.813 8.795 8.813 2,216 -0.11(-1.19%)
Mar 08, 2017 8.883 8.919 8.883 8.919 3,609 +0.09(+1.07%)
Mar 07, 2017 8.824 8.825 8.806 8.825 2,538 -0.01(-0.15%)
Mar 06, 2017 8.824 8.838 8.824 8.838 497 -0.01(-0.09%)
Mar 03, 2017 8.806 8.845 8.806 8.845 2,232 +0.00(+0.05%)
Mar 02, 2017 8.841 8.841 8.822 8.841 3,371 +0.00(+0.05%)
Mar 01, 2017 8.876 8.876 8.806 8.837 5,285 +0.03(+0.35%)
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%)
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.