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 )

12.39 +0.09 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 5.058 5.058 4.977 4.977 508 -0.08(-1.59%)
May 30, 2012 5.069 5.069 4.994 5.058 3,314 +0.08(+1.62%)
May 29, 2012 4.920 5.230 4.920 4.977 6,540 +0.04(+0.81%)
May 25, 2012 4.971 4.971 4.799 4.937 7,180 +0.02(+0.35%)
May 24, 2012 5.126 5.316 4.782 4.920 7,481 -0.20(-3.93%)
May 23, 2012 5.230 5.583 5.121 5.121 1,141 -0.12(-2.20%)
May 22, 2012 5.230 5.524 5.230 5.236 3,869 +0.01(+0.12%)
May 21, 2012 5.138 5.636 5.092 5.230 13,554 +0.04(+0.78%)
May 18, 2012 5.322 5.339 5.172 5.190 12,444 -0.21(-3.83%)
May 17, 2012 5.471 5.471 5.397 5.397 3,479 -0.05(-0.83%)
May 16, 2012 5.663 5.663 5.392 5.442 10,576 -0.27(-4.77%)
May 15, 2012 5.329 5.714 5.329 5.714 7,008 +0.24(+4.45%)
May 14, 2012 5.460 5.494 5.346 5.471 28,405 +0.03(+0.49%)
May 11, 2012 5.522 5.544 5.444 5.444 5,351 -0.08(-1.46%)
May 10, 2012 5.675 5.714 5.525 5.525 11,810 -0.07(-1.27%)
May 08, 2012 5.499 5.595 5.595 5.595 2,825 +0.14(+2.60%)
May 07, 2012 5.448 5.663 5.448 5.454 8,521 -0.33(-5.77%)
May 04, 2012 5.511 5.788 5.511 5.788 10,617 +0.27(+4.86%)
May 03, 2012 5.494 5.519 5.324 5.519 5,353 +0.01(+0.27%)
May 02, 2012 5.403 5.505 5.403 5.505 983 +0.07(+1.35%)
May 01, 2012 5.431 5.505 5.431 5.431 5,000 -0.09(-1.64%)
Apr 30, 2012 5.341 5.522 5.341 5.522 1,518 +0.14(+2.63%)
Apr 27, 2012 5.471 5.477 5.346 5.380 2,369 -0.06(-1.14%)
Apr 26, 2012 5.488 5.488 5.420 5.443 3,831 -0.01(-0.16%)
Apr 25, 2012 5.539 5.559 5.451 5.451 7,204 -0.05(-0.88%)
Apr 24, 2012 5.454 5.550 5.454 5.499 4,502 +0.06(+1.15%)
Apr 23, 2012 5.743 5.805 5.437 5.437 3,178 -0.37(-6.34%)
Apr 20, 2012 5.522 5.805 5.437 5.805 10,950 +0.29(+5.23%)
Apr 19, 2012 5.352 5.522 5.346 5.517 14,584 -0.01(-0.09%)
Apr 18, 2012 5.522 5.522 5.522 5.522 529 +0.00(+0.00%)
Apr 17, 2012 5.510 5.522 5.510 5.522 3,587 +0.06(+1.04%)
Apr 16, 2012 5.522 5.522 5.465 5.465 6,467 -0.03(-0.52%)
Apr 13, 2012 5.522 5.550 5.477 5.494 6,005 -0.03(-0.48%)
Apr 12, 2012 5.392 5.522 5.349 5.520 1,944 +0.15(+2.70%)
Apr 11, 2012 5.363 5.380 5.324 5.375 5,904 +0.03(+0.53%)
Apr 10, 2012 5.437 5.453 5.324 5.346 17,674 +0.02(+0.42%)
Apr 09, 2012 5.550 5.550 5.324 5.324 3,902 -0.17(-3.09%)
Apr 05, 2012 5.578 5.578 5.494 5.494 6,718 -0.14(-2.50%)
Apr 04, 2012 5.522 5.652 5.511 5.635 9,988 +0.14(+2.46%)
Apr 03, 2012 5.522 5.522 5.499 5.499 1,412 -0.02(-0.41%)
Apr 02, 2012 5.590 5.590 5.511 5.522 3,587 -0.06(-1.02%)
Mar 30, 2012 5.443 5.578 5.284 5.578 6,180 +0.06(+1.03%)
Mar 29, 2012 5.312 5.544 5.312 5.522 21,728 +0.25(+4.84%)
Mar 28, 2012 5.414 5.414 5.242 5.267 20,005 -0.14(-2.62%)
Mar 27, 2012 5.329 5.409 5.329 5.409 11,300 +0.05(+0.84%)
Mar 26, 2012 5.392 5.409 5.267 5.363 37,802 +0.04(+0.74%)
Mar 23, 2012 5.239 5.324 5.239 5.324 7,108 +0.11(+2.17%)
Mar 22, 2012 5.244 5.380 5.199 5.210 17,997 -0.07(-1.39%)
Mar 21, 2012 5.210 5.380 5.120 5.284 28,246 +0.11(+2.08%)
Mar 20, 2012 5.182 5.239 5.126 5.176 33,799 +0.02(+0.44%)
Mar 19, 2012 4.978 5.154 4.871 5.154 25,604 +0.16(+3.29%)
Mar 16, 2012 5.125 5.125 4.989 4.989 4,589 -0.14(-2.65%)
Mar 15, 2012 5.074 5.125 5.074 5.125 2,731 +0.06(+1.11%)
Mar 14, 2012 5.154 5.154 5.018 5.069 7,423 -0.03(-0.54%)
Mar 13, 2012 5.091 5.097 5.069 5.097 2,207 +0.03(+0.56%)
Mar 12, 2012 5.046 5.097 4.984 5.069 11,830 -0.01(-0.22%)
Mar 09, 2012 5.029 5.097 5.029 5.080 1,062 -0.02(-0.33%)
Mar 08, 2012 5.097 5.097 4.984 5.097 11,798 -0.06(-1.10%)
Mar 07, 2012 5.125 5.154 4.877 5.154 9,358 +0.14(+2.82%)
Mar 06, 2012 4.916 5.086 4.876 5.012 14,722 +0.10(+1.96%)
Mar 05, 2012 4.893 4.984 4.871 4.916 18,698 -0.22(-4.30%)
Mar 02, 2012 5.210 5.210 4.961 5.137 18,638 +0.01(+0.22%)
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.