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 (%)
May 30, 2014 4.695 4.695 4.602 4.602 7,945 +0.01(+0.13%)
May 29, 2014 4.597 4.609 4.596 4.596 2,431 -0.09(-1.97%)
May 28, 2014 4.719 4.720 4.689 4.689 3,663 +0.05(+1.05%)
May 27, 2014 4.763 4.904 4.627 4.640 12,234 -0.17(-3.58%)
May 23, 2014 4.812 4.812 4.812 4.812 162 +0.08(+1.69%)
May 22, 2014 4.695 4.824 4.695 4.732 2,917 +0.08(+1.72%)
May 21, 2014 4.766 4.797 4.633 4.652 14,030 -0.11(-2.33%)
May 20, 2014 4.800 4.800 4.763 4.763 5,110 +0.01(+0.26%)
May 19, 2014 4.707 4.754 4.689 4.750 9,239 +0.07(+1.58%)
May 16, 2014 4.695 4.695 4.676 4.676 2,432 -0.04(-0.92%)
May 15, 2014 4.633 4.720 4.584 4.720 1,945 -0.15(-3.16%)
May 14, 2014 4.720 4.874 4.720 4.874 325 +0.21(+4.50%)
May 13, 2014 4.787 4.855 4.615 4.664 44,897 -0.23(-4.78%)
May 08, 2014 4.936 4.898 4.898 4.898 3,565 +0.02(+0.50%)
May 07, 2014 4.869 4.880 4.868 4.874 1,784 +0.06(+1.15%)
May 06, 2014 4.806 4.818 4.806 4.818 507 +0.00(+0.00%)
May 05, 2014 4.936 4.936 4.818 4.818 5,992 -0.15(-2.98%)
May 02, 2014 5.010 5.010 4.966 4.966 1,149 -0.09(-1.71%)
May 01, 2014 5.053 5.053 5.053 5.053 324 +0.13(+2.63%)
Apr 30, 2014 5.065 5.065 4.794 4.923 20,676 +0.09(+1.92%)
Apr 29, 2014 4.966 4.966 4.757 4.831 25,718 -0.14(-2.73%)
Apr 28, 2014 4.966 4.966 4.966 4.966 1,304 +0.04(+0.88%)
Apr 25, 2014 4.923 4.923 4.923 4.923 648 +0.01(+0.13%)
Apr 24, 2014 4.905 4.960 4.905 4.917 2,702 -0.12(-2.33%)
Apr 23, 2014 4.898 5.034 4.898 5.034 5,175 +0.09(+1.74%)
Apr 22, 2014 5.102 5.102 4.936 4.948 11,957 -0.15(-3.02%)
Apr 21, 2014 5.084 5.108 5.084 5.102 2,502 +0.10(+1.97%)
Apr 17, 2014 5.003 5.003 5.003 5.003 324 -0.09(-1.68%)
Apr 16, 2014 5.090 5.090 5.089 5.089 2,917 +0.13(+2.60%)
Apr 14, 2014 5.034 4.960 4.960 4.960 6 -0.06(-1.11%)
Apr 11, 2014 5.010 5.016 5.010 5.016 6,815 +0.01(+0.12%)
Apr 10, 2014 5.036 5.071 5.010 5.010 22,415 -0.02(-0.49%)
Apr 09, 2014 5.084 5.084 5.034 5.034 1,949 +0.00(+0.00%)
Apr 07, 2014 5.028 5.034 5.034 5.034 71 -0.09(-1.69%)
Apr 04, 2014 5.121 5.121 5.121 5.121 244 +0.07(+1.34%)
Apr 03, 2014 5.053 5.053 5.053 5.053 162 +0.04(+0.86%)
Apr 01, 2014 5.133 5.010 5.010 5.010 90 -0.23(-4.47%)
Mar 31, 2014 5.219 5.244 5.170 5.244 5,334 +0.10(+2.04%)
Mar 28, 2014 5.238 5.238 5.139 5.139 9,623 -0.10(-2.00%)
Mar 27, 2014 5.213 5.275 5.176 5.244 8,365 +0.09(+1.80%)
Mar 26, 2014 5.232 5.232 5.151 5.151 3,374 +0.03(+0.60%)
Mar 25, 2014 5.065 5.244 5.065 5.121 21,386 -0.04(-0.84%)
Mar 24, 2014 5.306 5.306 5.164 5.164 5,078 -0.10(-1.99%)
Mar 21, 2014 5.176 5.269 5.121 5.269 25,038 +0.15(+2.89%)
Mar 20, 2014 5.164 5.164 5.040 5.121 8,089 +0.09(+1.72%)
Mar 19, 2014 5.114 5.114 5.034 5.034 504 -0.15(-2.86%)
Mar 18, 2014 5.170 5.182 5.170 5.182 3,146 +0.03(+0.60%)
Mar 17, 2014 5.114 5.158 5.010 5.151 3,139 +0.12(+2.33%)
Mar 14, 2014 5.039 5.047 5.010 5.034 3,220 -0.14(-2.63%)
Mar 11, 2014 5.170 5.170 5.170 5.170 92 -0.01(-0.12%)
Mar 10, 2014 5.158 5.176 5.121 5.176 486 +0.04(+0.72%)
Mar 07, 2014 5.145 5.225 5.139 5.139 489 -0.01(-0.12%)
Mar 06, 2014 4.960 5.145 4.960 5.145 6,269 +0.03(+0.60%)
Mar 05, 2014 5.090 5.120 5.041 5.114 2,863 -0.04(-0.71%)
Mar 04, 2014 5.151 5.151 5.151 5.151 929 +0.01(+0.26%)
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.