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 )

11.95 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 14, 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 (%)
Aug 31, 2005 5.431 5.431 5.431 5.431 1,819 +0.00(+0.00%)
Aug 30, 2005 5.431 5.431 5.431 5.431 1,369 +0.01(+0.24%)
Aug 29, 2005 5.558 5.559 5.418 5.418 4,579 +0.01(+0.16%)
Aug 26, 2005 5.409 5.409 5.409 5.409 0 +0.00(+0.00%)
Aug 25, 2005 5.387 5.409 5.387 5.409 5,936 +0.02(+0.41%)
Aug 24, 2005 5.365 5.387 5.365 5.387 17,351 +0.02(+0.41%)
Aug 23, 2005 5.558 5.558 5.317 5.365 3,219 +0.00(+0.00%)
Aug 22, 2005 5.365 5.365 5.322 5.365 77,180 +0.04(+0.82%)
Aug 19, 2005 5.282 5.365 5.267 5.322 65,947 -0.04(-0.82%)
Aug 18, 2005 5.365 5.365 5.365 5.365 11,004 +0.00(+0.00%)
Aug 17, 2005 5.409 5.409 5.365 5.365 21,349 -0.06(-1.19%)
Aug 16, 2005 5.427 5.431 5.402 5.430 7,819 +0.09(+1.62%)
Aug 15, 2005 5.344 5.344 5.344 5.344 0 +0.00(+0.00%)
Aug 12, 2005 5.344 5.344 5.256 5.344 2,344 -0.02(-0.41%)
Aug 11, 2005 5.401 5.401 5.365 5.365 3,424 -0.00(-0.08%)
Aug 10, 2005 5.431 5.431 5.309 5.370 5,684 +0.04(+0.66%)
Aug 09, 2005 5.335 5.335 5.335 5.335 0 +0.00(+0.00%)
Aug 08, 2005 5.335 5.335 5.335 5.335 0 +0.00(+0.00%)
Aug 05, 2005 5.309 5.335 5.309 5.335 2,424 -0.03(-0.57%)
Aug 04, 2005 5.365 5.365 5.365 5.365 1,595 +0.00(+0.02%)
Aug 03, 2005 5.440 5.440 5.365 5.365 2,319 -0.00(-0.08%)
Aug 02, 2005 5.352 5.369 5.342 5.369 4,897 -0.06(-1.07%)
Aug 01, 2005 5.474 5.475 5.370 5.427 3,440 -0.05(-0.88%)
Jul 29, 2005 5.475 5.484 5.475 5.475 2,739 -0.22(-3.85%)
Jul 28, 2005 5.694 5.694 5.694 5.694 0 +0.00(+0.00%)
Jul 27, 2005 5.694 5.694 5.694 5.694 0 +0.00(+0.00%)
Jul 26, 2005 5.694 5.694 5.694 5.694 433 +0.10(+1.80%)
Jul 25, 2005 5.300 5.593 5.300 5.593 3,424 +0.18(+3.40%)
Jul 22, 2005 5.431 5.676 5.300 5.409 7,420 -0.18(-3.14%)
Jul 21, 2005 5.584 5.584 5.584 5.584 0 +0.00(+0.00%)
Jul 20, 2005 5.432 5.586 5.431 5.584 11,150 +0.00(+0.00%)
Jul 19, 2005 5.629 5.629 5.475 5.584 4,801 -0.04(-0.78%)
Jul 18, 2005 5.629 5.629 5.628 5.628 1,369 +0.00(+0.00%)
Jul 15, 2005 5.628 5.628 5.628 5.628 1,198 -0.01(-0.16%)
Jul 14, 2005 5.625 5.637 5.625 5.637 799 +0.05(+0.94%)
Jul 13, 2005 5.725 5.725 5.584 5.584 2,673 -0.05(-0.93%)
Jul 12, 2005 5.637 5.637 5.637 5.637 0 +0.00(+0.00%)
Jul 11, 2005 5.497 5.687 5.497 5.637 3,511 -0.10(-1.79%)
Jul 08, 2005 5.740 5.740 5.740 5.740 228 -0.04(-0.73%)
Jul 07, 2005 5.782 5.782 5.782 5.782 228 +0.00(+0.00%)
Jul 06, 2005 5.781 5.782 5.781 5.782 915 +0.00(+0.00%)
Jul 05, 2005 5.782 5.782 5.782 5.782 228 +0.01(+0.15%)
Jul 01, 2005 5.773 5.773 5.773 5.773 0 +0.00(+0.00%)
Jun 30, 2005 5.506 5.773 5.506 5.773 801 -0.01(-0.15%)
Jun 29, 2005 5.782 5.782 5.782 5.782 753 +0.00(+0.00%)
Jun 28, 2005 5.869 5.869 5.782 5.782 913 -0.09(-1.49%)
Jun 27, 2005 5.869 5.869 5.484 5.869 5,456 +0.18(+3.08%)
Jun 24, 2005 5.695 5.695 5.694 5.694 1,849 -0.04(-0.76%)
Jun 23, 2005 5.694 5.738 5.694 5.738 2,054 +0.04(+0.77%)
Jun 22, 2005 5.694 5.694 5.694 5.694 1,929 +0.09(+1.64%)
Jun 21, 2005 5.629 5.629 5.475 5.602 2,922 +0.13(+2.32%)
Jun 20, 2005 5.869 5.869 5.418 5.475 28,212 -0.15(-2.72%)
Jun 17, 2005 5.628 5.628 5.627 5.628 1,369 -0.07(-1.15%)
Jun 16, 2005 5.694 5.694 5.694 5.694 684 -0.22(-3.69%)
Jun 15, 2005 5.904 5.912 5.904 5.912 904 +0.00(+0.00%)
Jun 14, 2005 5.912 5.912 5.637 5.912 4,429 +0.09(+1.49%)
Jun 13, 2005 5.913 5.913 5.825 5.825 5,479 -0.09(-1.48%)
Jun 10, 2005 5.913 5.913 5.847 5.913 3,652 +0.00(+0.00%)
Jun 09, 2005 5.913 5.913 5.913 5.913 3,242 -0.04(-0.66%)
Jun 08, 2005 5.931 5.952 5.931 5.952 684 +0.15(+2.57%)
Jun 07, 2005 5.694 5.935 5.667 5.803 1,872 -0.02(-0.30%)
Jun 06, 2005 5.825 5.825 5.821 5.821 1,799 +0.02(+0.30%)
Jun 03, 2005 5.938 5.938 5.803 5.803 2,511 -0.15(-2.50%)
Jun 02, 2005 5.891 5.952 5.891 5.952 4,794 +0.15(+2.58%)
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.