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 )

12.40 -0.10 (-0.80%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 22, 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, 2019 8.728 8.728 8.712 8.712 1,686 +0.03(+0.36%)
May 30, 2019 8.866 8.905 8.604 8.681 7,954 -0.16(-1.79%)
May 29, 2019 8.678 8.874 8.678 8.839 8,151 +0.24(+2.82%)
May 28, 2019 8.577 8.597 8.577 8.597 944 +0.00(+0.04%)
May 24, 2019 8.589 8.594 8.535 8.594 6,744 +0.07(+0.77%)
May 23, 2019 8.597 8.597 8.519 8.528 3,171 +0.05(+0.55%)
May 22, 2019 8.543 8.562 8.481 8.481 2,824 -0.10(-1.17%)
May 21, 2019 8.744 8.749 8.581 8.581 24,357 -0.15(-1.76%)
May 20, 2019 8.735 8.735 8.735 8.735 574 +0.02(+0.26%)
May 17, 2019 8.792 8.792 8.712 8.712 2,853 -0.09(-0.98%)
May 16, 2019 8.798 8.798 8.798 8.798 1,657 +0.06(+0.73%)
May 15, 2019 8.845 8.845 8.734 8.734 1,409 -0.13(-1.43%)
May 14, 2019 8.903 8.905 8.843 8.861 3,310 +0.01(+0.07%)
May 13, 2019 9.059 9.059 8.855 8.855 2,073 -0.21(-2.34%)
May 10, 2019 8.720 9.136 8.720 9.067 3,761 +0.24(+2.67%)
May 09, 2019 8.832 8.832 8.832 22 +0.00(+0.00%)
May 08, 2019 8.943 8.943 8.832 8.832 906 +0.10(+1.19%)
May 07, 2019 8.743 9.060 8.728 8.728 8,993 -0.33(-3.66%)
May 06, 2019 9.075 9.136 9.059 9.059 3,573 -0.07(-0.76%)
May 03, 2019 9.026 9.128 8.997 9.128 1,167 +0.35(+3.98%)
May 02, 2019 8.859 9.136 8.779 8.779 769 -0.02(-0.25%)
May 01, 2019 8.805 8.859 8.749 8.802 4,359 +0.09(+1.03%)
Apr 30, 2019 8.805 8.805 8.712 8.712 9,983 -0.05(-0.62%)
Apr 29, 2019 8.766 8.766 8.766 66 +0.00(+0.00%)
Apr 26, 2019 8.771 8.771 8.766 8.766 648 -0.01(-0.13%)
Apr 25, 2019 8.674 8.778 8.674 8.778 11,713 +0.10(+1.20%)
Apr 24, 2019 8.620 8.774 8.612 8.674 5,936 +0.08(+0.90%)
Apr 23, 2019 8.681 8.859 8.580 8.597 2,537 +0.04(+0.46%)
Apr 22, 2019 8.519 8.657 8.481 8.557 3,805 +0.08(+0.99%)
Apr 18, 2019 8.404 8.519 8.296 8.473 9,727 +0.03(+0.36%)
Apr 17, 2019 8.545 8.545 8.442 8.442 2,402 -0.08(-0.90%)
Apr 16, 2019 8.481 8.519 8.481 8.519 1,796 +0.12(+1.49%)
Apr 15, 2019 8.394 8.394 8.394 8.394 739 -0.04(-0.48%)
Apr 12, 2019 8.236 8.450 8.236 8.435 1,426 +0.25(+3.01%)
Apr 11, 2019 8.188 8.188 8.188 5 +0.00(+0.00%)
Apr 10, 2019 8.365 8.388 8.188 8.188 1,551 -0.12(-1.48%)
Apr 09, 2019 8.250 8.327 8.250 8.311 4,744 +0.06(+0.75%)
Apr 08, 2019 8.172 8.250 8.172 8.250 1,662 +0.10(+1.25%)
Apr 05, 2019 8.327 8.327 8.147 8.147 389 -0.06(-0.72%)
Apr 04, 2019 8.288 8.288 8.207 8.207 1,601 -0.12(-1.39%)
Apr 03, 2019 8.327 8.327 8.319 8.322 4,367 +0.02(+0.27%)
Apr 02, 2019 8.311 8.364 8.296 8.300 12,699 -0.03(-0.41%)
Apr 01, 2019 8.304 8.423 8.288 8.334 6,735 -0.03(-0.37%)
Mar 29, 2019 8.396 8.437 8.323 8.365 2,464 -0.03(-0.36%)
Mar 28, 2019 8.437 8.437 8.395 8.395 1,911 -0.05(-0.56%)
Mar 27, 2019 8.404 8.442 8.404 8.442 826 +0.07(+0.80%)
Mar 26, 2019 8.260 8.375 8.219 8.375 2,258 -0.12(-1.42%)
Mar 25, 2019 8.473 8.597 8.219 8.496 17,717 +0.08(+0.92%)
Mar 22, 2019 8.481 8.504 8.419 8.419 8,171 -0.01(-0.09%)
Mar 21, 2019 8.458 8.512 8.427 8.427 7,533 -0.01(-0.08%)
Mar 20, 2019 8.427 8.435 8.288 8.433 8,657 +0.09(+1.10%)
Mar 19, 2019 8.304 8.365 8.304 8.342 8,271 +0.21(+2.57%)
Mar 18, 2019 8.018 8.296 8.018 8.133 4,814 +0.12(+1.43%)
Mar 15, 2019 8.304 8.308 8.018 8.018 5,966 +0.12(+1.46%)
Mar 14, 2019 8.396 8.419 7.903 7.903 12,118 -0.42(-5.09%)
Mar 13, 2019 8.373 8.388 8.250 8.327 5,387 +0.12(+1.41%)
Mar 12, 2019 8.136 8.211 8.134 8.211 4,980 +0.08(+0.93%)
Mar 11, 2019 8.250 8.545 8.026 8.136 8,351 -0.15(-1.84%)
Mar 08, 2019 8.288 8.288 8.288 8.288 907 -0.01(-0.09%)
Mar 07, 2019 8.273 8.296 8.257 8.296 2,343 -0.16(-1.89%)
Mar 06, 2019 8.456 8.486 8.235 8.456 4,098 +0.14(+1.64%)
Mar 05, 2019 8.562 8.562 8.197 8.319 8,749 +0.05(+0.65%)
Mar 04, 2019 8.380 8.562 8.235 8.265 14,337 -0.06(-0.69%)
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.