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, 2017 8.355 8.425 8.284 8.425 1,079 +0.04(+0.42%)
May 30, 2017 8.390 8.425 8.390 8.390 1,883 +0.05(+0.57%)
May 26, 2017 8.422 8.422 8.342 8.342 3,994 +0.02(+0.27%)
May 25, 2017 8.425 8.434 8.284 8.319 19,518 -0.14(-1.67%)
May 23, 2017 8.460 8.460 8.460 25 +0.02(+0.28%)
May 22, 2017 8.425 8.437 8.425 8.437 1,188 +0.01(+0.14%)
May 19, 2017 8.425 8.425 8.425 8.425 4,209 +0.00(+0.00%)
May 17, 2017 8.425 8.425 8.425 86 +0.00(+0.00%)
May 16, 2017 8.425 8.460 8.425 8.425 5,381 -0.07(-0.83%)
May 15, 2017 8.425 8.531 8.425 8.496 4,111 +0.07(+0.84%)
May 12, 2017 8.425 8.425 8.425 8.425 8,609 -0.04(-0.42%)
May 10, 2017 8.460 8.460 8.460 126 +0.00(+0.00%)
May 09, 2017 8.531 8.531 8.460 8.460 775 +0.04(+0.42%)
May 08, 2017 8.425 8.425 8.425 8.425 1,099 +0.00(+0.00%)
May 05, 2017 8.284 8.425 8.284 8.425 2,239 +0.13(+1.56%)
May 04, 2017 8.460 8.460 8.296 8.296 4,660 -0.13(-1.53%)
May 03, 2017 8.284 8.425 8.284 8.425 3,263 -0.04(-0.42%)
May 02, 2017 8.284 8.460 8.284 8.460 2,404 +0.18(+2.13%)
May 01, 2017 8.425 8.425 8.073 8.284 12,529 -0.08(-0.98%)
Apr 28, 2017 8.446 8.446 8.319 8.366 6,666 -0.09(-1.08%)
Apr 27, 2017 8.425 8.460 8.390 8.457 18,518 +0.03(+0.38%)
Apr 26, 2017 8.372 8.425 8.284 8.425 1,161 +0.07(+0.84%)
Apr 25, 2017 8.344 8.355 8.249 8.355 7,795 +0.04(+0.42%)
Apr 24, 2017 8.267 8.460 8.267 8.319 6,171 +0.07(+0.81%)
Apr 21, 2017 8.319 8.319 8.252 8.252 4,201 -0.03(-0.38%)
Apr 20, 2017 8.249 8.390 8.178 8.284 5,640 +0.04(+0.43%)
Apr 19, 2017 8.214 8.408 8.214 8.249 6,768 +0.07(+0.86%)
Apr 18, 2017 8.249 8.364 8.076 8.178 6,225 -0.28(-3.33%)
Apr 17, 2017 8.358 8.460 8.037 8.460 18,265 +0.07(+0.84%)
Apr 13, 2017 8.460 8.460 8.390 8.390 4,503 +0.04(+0.42%)
Apr 12, 2017 8.390 8.549 8.288 8.355 6,169 -0.11(-1.25%)
Apr 11, 2017 8.566 8.566 8.425 8.460 12,139 +0.00(+0.00%)
Apr 10, 2017 8.531 8.531 8.460 8.460 20,491 +0.00(+0.00%)
Apr 07, 2017 8.355 8.490 8.319 8.460 8,157 +0.00(+0.00%)
Apr 06, 2017 8.460 8.496 8.460 8.460 2,140 +0.00(+0.00%)
Apr 05, 2017 8.460 8.707 8.460 8.460 16,580 +0.07(+0.84%)
Apr 04, 2017 8.742 8.742 8.390 8.390 1,585 -0.25(-2.86%)
Apr 03, 2017 8.672 8.751 8.637 8.637 3,304 -0.04(-0.41%)
Mar 31, 2017 8.566 8.707 8.041 8.672 25,963 -0.25(-2.77%)
Mar 30, 2017 8.919 8.919 8.919 8.919 1,561 +0.00(+0.00%)
Mar 29, 2017 8.725 8.919 8.725 8.919 496 +0.07(+0.80%)
Mar 28, 2017 8.672 8.883 8.672 8.848 9,334 +0.07(+0.80%)
Mar 27, 2017 8.813 8.813 8.778 8.778 3,106 -0.01(-0.15%)
Mar 24, 2017 8.707 8.791 8.707 8.791 3,530 +0.01(+0.15%)
Mar 23, 2017 8.742 8.813 8.742 8.778 2,328 +0.04(+0.40%)
Mar 22, 2017 8.531 8.742 8.108 8.742 19,084 +0.11(+1.22%)
Mar 21, 2017 8.883 8.883 8.249 8.637 12,488 -0.18(-2.00%)
Mar 20, 2017 8.496 8.845 8.496 8.813 6,934 +0.35(+4.17%)
Mar 17, 2017 8.178 8.531 8.143 8.460 14,223 +0.18(+2.18%)
Mar 16, 2017 8.566 8.566 7.191 8.280 55,921 -0.29(-3.34%)
Mar 15, 2017 8.601 8.848 8.531 8.566 4,995 -0.21(-2.41%)
Mar 14, 2017 8.848 8.883 8.778 8.778 2,751 -0.07(-0.80%)
Mar 13, 2017 8.919 8.954 8.848 8.848 7,201 +0.00(+0.00%)
Mar 10, 2017 8.781 8.919 8.778 8.848 3,398 +0.04(+0.40%)
Mar 09, 2017 8.813 8.813 8.795 8.813 2,216 -0.11(-1.19%)
Mar 08, 2017 8.883 8.919 8.883 8.919 3,609 +0.09(+1.07%)
Mar 07, 2017 8.824 8.825 8.806 8.825 2,538 -0.01(-0.15%)
Mar 06, 2017 8.824 8.838 8.824 8.838 497 -0.01(-0.09%)
Mar 03, 2017 8.806 8.845 8.806 8.845 2,232 +0.00(+0.05%)
Mar 02, 2017 8.841 8.841 8.822 8.841 3,371 +0.00(+0.05%)
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.