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 (%)
Sep 29, 2017 8.589 8.625 8.589 8.625 802 +0.14(+1.69%)
Sep 28, 2017 8.517 8.661 8.481 8.481 1,421 -0.14(-1.67%)
Sep 27, 2017 8.625 8.729 8.373 8.625 12,062 +0.07(+0.84%)
Sep 26, 2017 8.553 8.553 8.553 8.553 1,864 +0.00(+0.00%)
Sep 25, 2017 8.517 8.553 8.517 8.553 1,906 -0.04(-0.42%)
Sep 22, 2017 8.481 8.589 8.481 8.589 7,819 +0.18(+2.14%)
Sep 21, 2017 8.517 8.517 8.409 8.409 8,886 -0.04(-0.43%)
Sep 20, 2017 8.481 8.481 8.445 8.445 4,687 +0.07(+0.82%)
Sep 19, 2017 8.337 8.481 8.337 8.377 11,866 +0.00(+0.04%)
Sep 18, 2017 8.445 8.445 8.337 8.373 3,266 +0.00(+0.00%)
Sep 15, 2017 8.409 8.409 8.373 8.373 3,948 -0.04(-0.43%)
Sep 14, 2017 8.409 8.481 8.337 8.409 3,827 -0.07(-0.85%)
Sep 13, 2017 8.481 8.481 8.409 8.481 1,958 +0.00(+0.00%)
Sep 12, 2017 8.733 8.733 8.445 8.481 2,269 -0.09(-1.05%)
Sep 11, 2017 8.517 8.697 8.517 8.571 3,081 -0.09(-1.04%)
Sep 08, 2017 8.589 8.661 8.589 8.661 3,723 -0.04(-0.41%)
Sep 07, 2017 8.571 8.697 8.571 8.697 1,982 +0.09(+1.00%)
Sep 06, 2017 8.539 8.611 8.536 8.611 15,176 +0.07(+0.83%)
Sep 05, 2017 8.433 8.539 8.433 8.539 1,666 +0.11(+1.27%)
Sep 01, 2017 8.433 8.433 8.433 8.433 193 -0.04(-0.42%)
Aug 31, 2017 8.539 8.539 8.468 8.468 4,357 +0.04(+0.42%)
Aug 30, 2017 8.433 8.504 8.433 8.433 912 -0.07(-0.84%)
Aug 29, 2017 8.445 8.539 8.433 8.504 2,797 +0.04(+0.42%)
Aug 28, 2017 8.539 8.539 8.468 8.468 3,358 +0.06(+0.70%)
Aug 25, 2017 8.361 8.410 8.361 8.410 3,454 +0.01(+0.06%)
Aug 24, 2017 8.361 8.404 8.361 8.404 5,252 +0.04(+0.51%)
Aug 23, 2017 8.539 8.539 8.361 8.361 7,172 -0.11(-1.30%)
Aug 22, 2017 8.432 8.472 8.432 8.472 2,398 +0.07(+0.89%)
Aug 21, 2017 8.504 8.539 8.290 8.397 12,030 -0.14(-1.67%)
Aug 18, 2017 8.326 8.539 8.326 8.539 10,969 +0.23(+2.76%)
Aug 17, 2017 8.339 8.339 8.310 8.310 2,192 +0.09(+1.11%)
Aug 16, 2017 8.344 8.344 8.219 8.219 4,798 -0.11(-1.28%)
Aug 15, 2017 8.326 8.326 8.326 8.326 224 +0.00(+0.00%)
Aug 14, 2017 8.255 8.326 8.255 8.326 6,767 +0.11(+1.30%)
Aug 11, 2017 8.219 8.219 8.219 8.219 276 -0.05(-0.60%)
Aug 10, 2017 8.255 8.269 8.255 8.269 1,183 -0.09(-1.11%)
Aug 09, 2017 8.290 8.361 8.290 8.361 2,273 +0.00(+0.00%)
Aug 08, 2017 8.397 8.415 8.361 8.361 5,262 +0.04(+0.43%)
Aug 07, 2017 8.433 8.433 8.326 8.326 7,475 -0.11(-1.27%)
Aug 03, 2017 8.433 8.433 8.433 113 -0.11(-1.25%)
Aug 02, 2017 8.539 8.539 8.539 8.539 352 +0.00(+0.00%)
Jul 31, 2017 8.539 8.539 8.539 230 +0.10(+1.22%)
Jul 26, 2017 8.436 8.436 8.436 112 -0.03(-0.38%)
Jul 25, 2017 8.539 8.539 8.468 8.468 4,020 -0.04(-0.42%)
Jul 24, 2017 8.539 8.539 8.504 8.504 855 +0.04(+0.42%)
Jul 21, 2017 8.468 8.468 8.468 8.468 1,132 +0.05(+0.58%)
Jul 20, 2017 8.419 8.419 8.419 8.419 307 +0.16(+1.99%)
Jul 19, 2017 8.255 8.255 8.255 8.255 767 -0.11(-1.28%)
Jul 18, 2017 8.255 8.539 8.255 8.361 1,271 -0.12(-1.43%)
Jul 17, 2017 8.507 8.507 8.255 8.483 5,569 -0.06(-0.67%)
Jul 14, 2017 8.504 8.539 8.504 8.539 532 +0.01(+0.14%)
Jul 13, 2017 8.504 8.527 8.504 8.527 1,828 +0.02(+0.28%)
Jul 12, 2017 8.539 8.539 8.504 8.504 1,160 +0.00(+0.00%)
Jul 11, 2017 8.433 8.539 8.433 8.504 2,030 +0.04(+0.42%)
Jul 10, 2017 8.468 8.504 8.468 8.468 1,683 +0.15(+1.75%)
Jul 07, 2017 8.322 8.322 8.322 8.322 732 -0.11(-1.31%)
Jul 06, 2017 8.432 8.432 8.432 8.432 212 +0.11(+1.28%)
Jul 05, 2017 8.717 8.717 8.326 8.326 1,395 -0.36(-4.10%)
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.