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, 2005 5.801 5.979 5.779 5.957 3,374 -0.02(-0.37%)
May 27, 2005 5.779 5.979 5.779 5.979 4,825 +0.18(+3.14%)
May 26, 2005 5.797 5.797 5.797 5.797 0 +0.00(+0.00%)
May 25, 2005 5.894 5.957 5.797 5.797 2,699 -0.16(-2.69%)
May 24, 2005 6.001 6.001 5.957 5.957 899 +0.00(+0.00%)
May 23, 2005 5.957 5.957 5.957 5.957 224 +0.04(+0.75%)
May 20, 2005 5.890 6.001 5.837 5.912 7,853 +0.02(+0.38%)
May 19, 2005 5.734 5.890 5.690 5.890 6,372 +0.07(+1.15%)
May 18, 2005 5.557 5.823 5.557 5.823 6,523 +0.15(+2.58%)
May 17, 2005 5.517 5.779 5.201 5.677 22,623 +0.16(+2.98%)
May 16, 2005 5.513 5.668 5.513 5.513 6,728 -0.01(-0.23%)
May 13, 2005 6.001 6.001 5.526 5.526 30,211 +0.01(+0.24%)
May 12, 2005 5.446 5.512 5.446 5.512 4,319 +0.02(+0.40%)
May 11, 2005 5.490 5.490 5.490 5.490 4,559 -0.13(-2.37%)
May 10, 2005 5.686 5.686 5.512 5.623 13,499 +0.05(+0.88%)
May 09, 2005 5.734 5.734 5.490 5.574 8,359 -0.16(-2.79%)
May 06, 2005 5.557 5.734 5.557 5.734 674 -0.04(-0.77%)
May 05, 2005 5.823 5.823 5.770 5.779 4,208 -0.02(-0.38%)
May 04, 2005 5.557 5.801 5.557 5.801 4,724 +0.02(+0.40%)
May 03, 2005 5.557 5.778 5.557 5.778 899 +0.21(+3.82%)
May 02, 2005 5.334 5.726 5.334 5.566 11,259 -0.21(-3.69%)
Apr 29, 2005 5.779 5.779 5.779 5.779 449 +0.10(+1.80%)
Apr 28, 2005 5.730 5.730 5.623 5.677 4,499 -0.05(-0.93%)
Apr 27, 2005 5.779 5.779 5.468 5.730 3,574 -0.05(-0.85%)
Apr 26, 2005 5.779 5.780 5.779 5.779 1,169 -0.09(-1.52%)
Apr 25, 2005 5.992 5.992 5.859 5.868 1,574 +0.01(+0.09%)
Apr 22, 2005 5.677 6.001 5.677 5.862 13,396 -0.14(-2.31%)
Apr 21, 2005 5.779 6.001 5.779 6.001 958 +0.22(+3.85%)
Apr 20, 2005 5.868 5.868 5.779 5.779 9,898 -0.20(-3.35%)
Apr 19, 2005 5.979 5.979 5.979 5.979 0 +0.00(+0.00%)
Apr 18, 2005 5.557 6.001 5.557 5.979 1,934 +0.00(+0.00%)
Apr 15, 2005 5.979 5.979 5.979 5.979 0 +0.00(+0.00%)
Apr 14, 2005 5.979 5.979 5.979 5.979 0 +0.00(+0.00%)
Apr 13, 2005 5.912 5.979 5.712 5.979 4,499 -0.02(-0.37%)
Apr 12, 2005 6.001 6.001 6.001 6.001 692 +0.00(+0.00%)
Apr 11, 2005 6.001 6.001 6.001 6.001 0 +0.00(+0.00%)
Apr 08, 2005 6.001 6.001 6.001 6.001 764 +0.00(+0.00%)
Apr 07, 2005 5.997 6.028 5.997 6.001 6,334 +0.00(+0.00%)
Apr 06, 2005 6.001 6.037 6.001 6.001 2,024 -0.08(-1.39%)
Apr 05, 2005 6.090 6.090 6.086 6.086 1,349 -0.02(-0.36%)
Apr 04, 2005 6.112 6.112 6.041 6.108 5,173 -0.07(-1.17%)
Apr 01, 2005 6.223 6.223 6.001 6.180 6,051 -0.15(-2.37%)
Mar 31, 2005 6.295 6.330 6.223 6.330 6,719 -0.02(-0.28%)
Mar 30, 2005 6.303 6.348 6.303 6.348 899 +0.12(+1.93%)
Mar 29, 2005 6.223 6.357 6.223 6.228 14,847 -0.24(-3.71%)
Mar 28, 2005 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Mar 24, 2005 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Mar 23, 2005 6.312 6.535 6.312 6.468 1,664 +0.02(+0.34%)
Mar 22, 2005 6.446 6.446 6.446 6.446 674 +0.00(+0.00%)
Mar 21, 2005 6.268 6.446 6.268 6.446 674 -0.09(-1.36%)
Mar 18, 2005 6.535 6.535 6.419 6.535 5,621 -0.02(-0.27%)
Mar 17, 2005 6.552 6.552 6.552 6.552 0 +0.00(+0.00%)
Mar 16, 2005 6.548 6.552 6.548 6.552 5,398 +0.11(+1.66%)
Mar 15, 2005 6.552 6.552 6.446 6.446 3,367 -0.11(-1.63%)
Mar 14, 2005 6.552 6.552 6.552 6.552 224 -0.00(-0.06%)
Mar 11, 2005 6.556 6.556 6.556 6.556 224 +0.02(+0.33%)
Mar 10, 2005 6.535 6.535 6.535 6.535 0 +0.00(+0.00%)
Mar 09, 2005 6.535 6.535 6.535 6.535 0 +0.00(+0.00%)
Mar 08, 2005 6.601 6.601 6.420 6.535 5,954 +0.09(+1.45%)
Mar 07, 2005 6.446 6.446 6.441 6.441 1,450 -0.00(-0.07%)
Mar 04, 2005 6.401 6.596 6.401 6.446 5,014 +0.22(+3.50%)
Mar 03, 2005 6.597 6.601 6.228 6.228 11,103 -0.28(-4.37%)
Mar 02, 2005 6.602 6.602 6.446 6.512 2,026 +0.06(+0.96%)
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.