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 31, 2017 8.352 8.422 8.282 8.422 1,079 +0.04(+0.42%)
May 30, 2017 8.387 8.422 8.387 8.387 1,884 +0.05(+0.57%)
May 26, 2017 8.419 8.419 8.340 8.340 3,995 +0.02(+0.27%)
May 25, 2017 8.422 8.431 8.282 8.317 19,524 -0.14(-1.67%)
May 23, 2017 8.458 8.458 8.458 25 +0.02(+0.28%)
May 22, 2017 8.422 8.434 8.422 8.434 1,188 +0.01(+0.14%)
May 19, 2017 8.422 8.422 8.422 8.422 4,211 +0.00(+0.00%)
May 17, 2017 8.422 8.422 8.422 86 +0.00(+0.00%)
May 16, 2017 8.422 8.458 8.422 8.422 5,383 -0.07(-0.83%)
May 15, 2017 8.422 8.528 8.422 8.493 4,113 +0.07(+0.84%)
May 12, 2017 8.422 8.422 8.422 8.422 8,612 -0.04(-0.42%)
May 10, 2017 8.458 8.458 8.458 126 +0.00(+0.00%)
May 09, 2017 8.528 8.528 8.458 8.458 776 +0.04(+0.42%)
May 08, 2017 8.422 8.422 8.422 8.422 1,099 +0.00(+0.00%)
May 05, 2017 8.282 8.422 8.282 8.422 2,240 +0.13(+1.56%)
May 04, 2017 8.458 8.458 8.293 8.293 4,662 -0.13(-1.53%)
May 03, 2017 8.282 8.422 8.282 8.422 3,264 -0.04(-0.42%)
May 02, 2017 8.282 8.458 8.282 8.458 2,404 +0.18(+2.13%)
May 01, 2017 8.422 8.422 8.070 8.282 12,533 -0.08(-0.98%)
Apr 28, 2017 8.444 8.444 8.317 8.363 6,668 -0.09(-1.08%)
Apr 27, 2017 8.422 8.458 8.387 8.454 18,524 +0.03(+0.38%)
Apr 26, 2017 8.370 8.422 8.282 8.422 1,162 +0.07(+0.84%)
Apr 25, 2017 8.341 8.352 8.246 8.352 7,797 +0.04(+0.42%)
Apr 24, 2017 8.264 8.458 8.264 8.317 6,173 +0.07(+0.81%)
Apr 21, 2017 8.317 8.317 8.250 8.250 4,202 -0.03(-0.38%)
Apr 20, 2017 8.246 8.387 8.176 8.282 5,642 +0.04(+0.43%)
Apr 19, 2017 8.211 8.405 8.211 8.246 6,770 +0.07(+0.86%)
Apr 18, 2017 8.246 8.361 8.074 8.176 6,227 -0.28(-3.33%)
Apr 17, 2017 8.355 8.458 8.035 8.458 18,271 +0.07(+0.84%)
Apr 13, 2017 8.458 8.458 8.387 8.387 4,504 +0.04(+0.42%)
Apr 12, 2017 8.387 8.546 8.285 8.352 6,171 -0.11(-1.25%)
Apr 11, 2017 8.563 8.563 8.422 8.458 12,143 +0.00(+0.00%)
Apr 10, 2017 8.528 8.528 8.458 8.458 20,497 +0.00(+0.00%)
Apr 07, 2017 8.352 8.487 8.317 8.458 8,159 +0.00(+0.00%)
Apr 06, 2017 8.458 8.493 8.458 8.458 2,141 +0.00(+0.00%)
Apr 05, 2017 8.458 8.704 8.458 8.458 16,586 +0.07(+0.84%)
Apr 04, 2017 8.740 8.740 8.387 8.387 1,586 -0.25(-2.86%)
Apr 03, 2017 8.669 8.748 8.634 8.634 3,305 -0.04(-0.41%)
Mar 31, 2017 8.563 8.704 8.038 8.669 25,971 -0.25(-2.77%)
Mar 30, 2017 8.916 8.916 8.916 8.916 1,562 +0.00(+0.00%)
Mar 29, 2017 8.722 8.916 8.722 8.916 496 +0.07(+0.80%)
Mar 28, 2017 8.669 8.881 8.669 8.845 9,337 +0.07(+0.80%)
Mar 27, 2017 8.810 8.810 8.775 8.775 3,107 -0.01(-0.15%)
Mar 24, 2017 8.704 8.788 8.704 8.788 3,531 +0.01(+0.15%)
Mar 23, 2017 8.740 8.810 8.740 8.775 2,329 +0.04(+0.40%)
Mar 22, 2017 8.528 8.740 8.105 8.740 19,090 +0.11(+1.22%)
Mar 21, 2017 8.881 8.881 8.246 8.634 12,492 -0.18(-2.00%)
Mar 20, 2017 8.493 8.842 8.493 8.810 6,936 +0.35(+4.17%)
Mar 17, 2017 8.176 8.528 8.141 8.458 14,227 +0.18(+2.18%)
Mar 16, 2017 8.563 8.563 7.189 8.278 55,939 -0.29(-3.34%)
Mar 15, 2017 8.599 8.845 8.528 8.563 4,997 -0.21(-2.41%)
Mar 14, 2017 8.845 8.881 8.775 8.775 2,752 -0.07(-0.80%)
Mar 13, 2017 8.916 8.951 8.845 8.845 7,203 +0.00(+0.00%)
Mar 10, 2017 8.778 8.916 8.775 8.845 3,399 +0.04(+0.40%)
Mar 09, 2017 8.810 8.810 8.793 8.810 2,217 -0.11(-1.19%)
Mar 08, 2017 8.881 8.916 8.881 8.916 3,610 +0.09(+1.07%)
Mar 07, 2017 8.821 8.822 8.803 8.822 2,539 -0.01(-0.15%)
Mar 06, 2017 8.821 8.835 8.821 8.835 498 -0.01(-0.09%)
Mar 03, 2017 8.803 8.842 8.803 8.842 2,232 +0.00(+0.05%)
Mar 02, 2017 8.838 8.838 8.820 8.838 3,372 +0.00(+0.05%)
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.