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

Ucb ADR (OP: UCBJY )

69.98 -0.27 (-0.38%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 10, 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 (%)
Jun 07, 2024 70.33 70.38 70.25 70.25 8,705 -0.55(-0.77%)
Jun 06, 2024 70.81 71.07 70.64 70.80 24,879 +0.31(+0.44%)
Jun 05, 2024 70.34 70.64 70.23 70.48 10,726 +0.88(+1.26%)
Jun 04, 2024 69.59 69.66 69.41 69.61 10,085 +0.09(+0.12%)
Jun 03, 2024 70.21 70.31 69.30 69.52 14,364 -0.16(-0.23%)
May 31, 2024 69.28 69.85 69.10 69.68 30,075 +1.26(+1.84%)
May 30, 2024 68.45 68.76 68.25 68.42 45,338 -0.23(-0.34%)
May 29, 2024 69.14 69.39 68.64 68.65 34,396 -0.31(-0.45%)
May 28, 2024 69.09 69.18 68.82 68.96 37,551 -0.60(-0.86%)
May 24, 2024 69.52 70.13 69.47 69.56 100,584 -0.09(-0.13%)
May 23, 2024 70.05 70.05 69.52 69.65 10,998 +0.75(+1.09%)
May 22, 2024 69.07 69.32 68.83 68.90 13,816 -0.72(-1.03%)
May 21, 2024 68.87 69.63 68.87 69.62 154,295 +0.88(+1.27%)
May 20, 2024 68.61 68.80 68.48 68.74 9,987 +1.12(+1.66%)
May 17, 2024 66.78 67.95 66.78 67.62 40,723 +1.78(+2.70%)
May 16, 2024 65.89 66.24 65.84 65.84 167,579 -0.74(-1.11%)
May 15, 2024 66.56 66.68 66.24 66.58 25,200 +1.48(+2.28%)
May 14, 2024 64.73 65.09 64.49 65.09 17,081 -0.68(-1.03%)
May 13, 2024 65.62 65.78 65.51 65.78 30,533 -0.36(-0.55%)
May 10, 2024 65.66 66.32 65.66 66.14 40,695 +1.89(+2.94%)
May 09, 2024 64.09 64.34 63.58 64.25 39,523 -0.78(-1.20%)
May 08, 2024 65.21 65.31 64.92 65.03 28,496 +0.60(+0.94%)
May 07, 2024 64.89 64.96 64.41 64.43 23,619 -0.06(-0.10%)
May 06, 2024 64.48 64.49 64.22 64.49 61,115 -0.38(-0.58%)
May 03, 2024 65.23 65.26 64.78 64.86 5,447 -0.70(-1.08%)
May 02, 2024 64.94 65.57 64.86 65.57 18,593 -1.09(-1.64%)
May 01, 2024 66.60 66.98 66.31 66.66 6,552 +0.43(+0.65%)
Apr 30, 2024 66.50 66.78 66.23 66.23 6,280 +0.17(+0.26%)
Apr 29, 2024 66.00 66.28 66.00 66.06 6,441 -0.41(-0.62%)
Apr 26, 2024 66.23 66.63 66.23 66.47 36,784 -0.83(-1.23%)
Apr 25, 2024 66.06 67.30 66.06 67.30 32,760 +2.51(+3.87%)
Apr 24, 2024 64.46 64.79 64.46 64.79 3,425 -0.47(-0.72%)
Apr 23, 2024 65.39 65.53 65.06 65.26 5,933 +0.33(+0.51%)
Apr 22, 2024 65.55 65.55 64.93 64.93 6,171 +0.40(+0.61%)
Apr 19, 2024 64.52 64.86 64.31 64.53 3,535 +0.86(+1.35%)
Apr 18, 2024 64.38 64.46 63.63 63.68 7,177 -0.39(-0.61%)
Apr 17, 2024 62.95 64.17 62.91 64.07 71,706 +0.76(+1.20%)
Apr 16, 2024 63.00 63.59 62.90 63.31 9,417 +0.31(+0.49%)
Apr 15, 2024 63.28 63.64 62.83 63.00 10,776 -0.87(-1.37%)
Apr 12, 2024 64.94 65.00 63.87 63.87 11,298 +0.82(+1.29%)
Apr 11, 2024 62.17 63.24 62.17 63.06 8,494 +1.12(+1.80%)
Apr 10, 2024 61.65 61.94 61.59 61.94 10,455 +0.15(+0.24%)
Apr 09, 2024 62.15 62.16 61.74 61.79 4,597 -0.35(-0.56%)
Apr 08, 2024 61.91 62.14 61.88 62.14 4,103 +0.33(+0.54%)
Apr 05, 2024 62.22 63.00 61.74 61.81 9,178 -0.44(-0.71%)
Apr 04, 2024 63.14 63.15 62.25 62.25 9,858 +0.09(+0.15%)
Apr 03, 2024 61.66 62.16 61.66 62.16 56,601 +0.46(+0.75%)
Apr 02, 2024 61.15 61.85 61.15 61.70 8,468 +0.28(+0.45%)
Apr 01, 2024 60.86 61.42 60.76 61.42 3,273 -0.20(-0.32%)
Mar 28, 2024 61.26 61.74 61.26 61.62 4,504 +0.05(+0.07%)
Mar 27, 2024 61.57 61.74 61.10 61.57 6,213 -0.30(-0.48%)
Mar 26, 2024 61.63 61.98 61.60 61.87 5,190 -0.58(-0.93%)
Mar 25, 2024 62.45 62.53 62.39 62.45 4,632 +0.68(+1.10%)
Mar 22, 2024 61.18 61.77 61.18 61.77 6,483 +1.29(+2.13%)
Mar 21, 2024 60.37 60.66 60.20 60.48 3,635 +1.66(+2.82%)
Mar 20, 2024 58.55 58.91 58.28 58.82 14,947 +0.13(+0.23%)
Mar 19, 2024 58.41 58.94 58.38 58.69 9,207 +0.47(+0.81%)
Mar 18, 2024 57.80 58.52 57.80 58.22 4,998 +1.22(+2.14%)
Mar 15, 2024 57.80 57.87 56.77 57.00 11,411 -1.02(-1.76%)
Mar 14, 2024 58.19 58.25 58.02 58.02 5,710 -0.54(-0.92%)
Mar 13, 2024 59.00 59.38 58.52 58.56 7,339 -0.56(-0.96%)
Mar 12, 2024 58.92 59.16 58.90 59.12 3,914 -0.29(-0.49%)
Mar 11, 2024 59.23 59.42 59.08 59.41 4,305 -0.59(-0.98%)
Mar 08, 2024 60.13 60.21 59.97 60.00 15,745 -0.05(-0.08%)
Mar 07, 2024 59.59 60.05 59.59 60.05 5,122 +0.64(+1.09%)
Mar 06, 2024 59.13 59.53 59.13 59.41 4,115 +1.69(+2.92%)
Mar 05, 2024 58.16 58.25 57.70 57.72 7,938 -0.94(-1.60%)
Mar 04, 2024 58.67 58.67 58.50 58.66 5,732 -0.29(-0.48%)
Mar 01, 2024 58.43 59.12 58.43 58.95 7,297 +1.38(+2.41%)
Feb 29, 2024 57.60 57.79 57.30 57.56 8,287 +0.64(+1.12%)
Feb 28, 2024 56.10 56.92 56.10 56.92 9,295 +4.13(+7.82%)
Feb 27, 2024 52.25 52.81 52.09 52.79 16,678 +0.54(+1.03%)
Feb 26, 2024 52.74 52.74 52.25 52.25 7,648 +0.07(+0.13%)
Feb 23, 2024 52.14 52.21 52.03 52.18 10,863 +0.31(+0.60%)
Feb 22, 2024 51.65 51.87 51.52 51.87 5,200 +0.97(+1.91%)
Feb 21, 2024 50.91 50.98 50.77 50.90 16,411 -0.29(-0.57%)
Feb 20, 2024 51.59 51.82 51.11 51.19 13,993 +0.30(+0.59%)
Feb 16, 2024 51.19 51.25 50.89 50.89 12,587 -0.11(-0.22%)
Feb 15, 2024 50.82 51.00 50.71 51.00 8,124 +0.55(+1.09%)
Feb 14, 2024 50.30 50.45 50.30 50.45 6,521 +0.79(+1.59%)
Feb 13, 2024 50.02 50.02 49.55 49.66 93,992 -1.18(-2.32%)
Feb 12, 2024 50.80 50.98 50.80 50.84 8,801 +0.15(+0.30%)
Feb 09, 2024 50.00 50.69 50.00 50.69 48,606 +2.01(+4.13%)
Feb 08, 2024 48.20 48.68 48.20 48.68 14,030 +0.67(+1.41%)
Feb 07, 2024 47.56 48.17 47.56 48.01 12,216 +1.25(+2.66%)
Feb 06, 2024 46.42 46.76 46.42 46.76 11,518 +0.66(+1.43%)
Feb 05, 2024 46.16 46.25 46.00 46.10 13,452 -0.53(-1.14%)
Feb 02, 2024 46.56 46.63 46.36 46.63 10,109 -0.64(-1.36%)
Feb 01, 2024 47.00 47.38 46.91 47.27 6,806 +0.13(+0.29%)
Jan 31, 2024 47.55 47.59 47.14 47.14 5,071 +0.36(+0.77%)
Jan 30, 2024 46.61 46.78 46.55 46.78 5,511 +0.36(+0.78%)
Jan 29, 2024 46.54 46.58 46.14 46.42 8,676 -1.05(-2.21%)
Jan 26, 2024 47.24 47.47 47.23 47.47 5,238 +1.14(+2.46%)
Jan 25, 2024 46.69 46.69 46.23 46.33 9,065 -0.72(-1.53%)
Jan 24, 2024 47.26 47.39 47.05 47.05 5,525 +1.14(+2.48%)
Jan 23, 2024 46.20 46.20 45.79 45.91 5,629 +0.15(+0.34%)
Jan 22, 2024 45.55 45.99 45.55 45.76 6,445 +0.85(+1.88%)
Jan 19, 2024 44.63 44.95 44.60 44.91 7,052 +0.38(+0.85%)
Jan 18, 2024 44.53 44.53 44.26 44.53 5,409 -0.35(-0.78%)
Jan 17, 2024 44.72 44.88 44.44 44.88 15,282 -0.11(-0.24%)
Jan 16, 2024 45.30 45.38 44.95 44.99 50,299 -1.14(-2.48%)
Jan 12, 2024 46.00 46.26 46.00 46.13 9,264 +0.86(+1.91%)
Jan 11, 2024 45.30 45.33 44.92 45.27 14,514 +0.08(+0.18%)
Jan 10, 2024 45.14 45.41 45.06 45.19 8,567 +0.03(+0.07%)
Jan 09, 2024 45.33 45.33 45.02 45.16 5,006 -0.29(-0.64%)
Jan 08, 2024 45.35 45.45 45.16 45.45 12,897 +0.79(+1.77%)
Jan 05, 2024 44.52 44.97 44.45 44.66 7,515 +0.22(+0.50%)
Jan 04, 2024 44.55 44.78 44.44 44.44 12,676 +0.43(+0.98%)
Jan 03, 2024 43.69 44.15 43.68 44.01 23,417 +0.76(+1.76%)
Jan 02, 2024 43.23 43.43 43.17 43.25 11,459 -0.35(-0.80%)
Dec 29, 2023 43.51 43.73 43.51 43.60 21,671 +0.10(+0.23%)
Dec 28, 2023 43.51 43.59 43.43 43.50 5,111 -0.29(-0.66%)
Dec 27, 2023 43.56 43.90 43.50 43.79 11,524 +0.76(+1.77%)
Dec 26, 2023 42.54 43.03 42.54 43.03 12,528 +0.48(+1.13%)
Dec 22, 2023 42.66 42.80 42.50 42.55 7,046 +0.75(+1.79%)
Dec 21, 2023 42.00 42.00 41.62 41.80 13,302 +0.02(+0.05%)
Dec 20, 2023 41.98 42.24 41.68 41.78 4,699 -0.10(-0.24%)
Dec 19, 2023 41.60 42.09 41.57 41.88 12,547 +1.54(+3.82%)
Dec 18, 2023 39.98 40.56 39.98 40.34 16,246 +0.88(+2.22%)
Dec 15, 2023 39.62 39.70 39.32 39.46 10,919 -1.94(-4.68%)
Dec 14, 2023 41.45 41.70 41.12 41.40 26,137 -0.61(-1.45%)
Dec 13, 2023 41.59 42.01 41.40 42.01 8,495 +0.16(+0.38%)
Dec 12, 2023 41.66 41.91 41.66 41.85 11,294 +0.54(+1.31%)
Dec 11, 2023 41.35 41.37 41.11 41.31 16,691 -0.04(-0.10%)
Dec 08, 2023 41.15 41.41 41.09 41.35 7,111 +0.63(+1.55%)
Dec 07, 2023 40.62 40.73 40.44 40.72 7,500 +0.17(+0.42%)
Dec 06, 2023 40.25 40.71 40.25 40.55 10,271 +1.25(+3.18%)
Dec 05, 2023 39.39 39.47 39.23 39.30 13,497 -1.22(-3.01%)
Dec 04, 2023 40.51 40.54 40.19 40.52 19,202 +1.66(+4.27%)
Dec 01, 2023 37.97 38.86 37.95 38.86 15,963 +2.07(+5.63%)
Nov 30, 2023 36.72 37.02 36.70 36.79 34,786 -0.12(-0.33%)
Nov 29, 2023 37.10 37.10 36.74 36.91 11,995 -0.26(-0.70%)
Nov 28, 2023 37.14 37.27 37.02 37.17 16,567 -0.52(-1.37%)
Nov 27, 2023 38.00 38.00 37.56 37.69 13,411 -0.35(-0.93%)
Nov 24, 2023 37.87 38.06 37.86 38.04 8,729 +0.84(+2.26%)
Nov 22, 2023 37.24 37.37 37.18 37.20 23,956 +0.25(+0.68%)
Nov 21, 2023 37.06 37.14 36.95 36.95 32,358 -0.38(-1.02%)
Nov 20, 2023 37.30 37.46 37.19 37.33 18,091 +0.02(+0.05%)
Nov 17, 2023 37.18 37.32 37.14 37.31 11,104 +0.60(+1.64%)
Nov 16, 2023 36.55 36.82 36.54 36.71 14,472 -0.06(-0.17%)
Nov 15, 2023 36.35 36.77 36.35 36.77 15,378 +0.38(+1.04%)
Nov 14, 2023 36.28 36.54 36.17 36.39 25,650 +1.10(+3.12%)
Nov 13, 2023 34.89 35.39 34.85 35.29 62,999 +0.10(+0.28%)
Nov 10, 2023 35.20 35.22 34.89 35.19 27,616 +0.00(+0.00%)
Nov 09, 2023 35.84 35.87 35.19 35.19 13,988 -0.71(-1.98%)
Nov 08, 2023 35.96 36.12 35.84 35.90 28,424 -0.28(-0.77%)
Nov 07, 2023 36.22 36.28 36.10 36.18 30,243 -0.73(-1.98%)
Nov 06, 2023 37.15 37.26 36.91 36.91 28,491 -0.06(-0.16%)
Nov 03, 2023 36.86 37.19 36.78 36.97 24,308 +0.33(+0.90%)
Nov 02, 2023 36.67 36.67 36.45 36.64 18,210 +0.63(+1.75%)
Nov 01, 2023 36.19 36.21 35.95 36.01 11,321 -0.57(-1.56%)
Oct 31, 2023 36.62 36.73 36.37 36.58 35,278 -0.13(-0.35%)
Oct 30, 2023 36.93 36.95 36.67 36.71 27,648 +0.32(+0.88%)
Oct 27, 2023 36.87 36.87 36.30 36.39 17,724 -0.52(-1.41%)
Oct 26, 2023 37.05 37.17 36.63 36.91 17,583 -0.71(-1.89%)
Oct 25, 2023 37.67 38.11 37.56 37.62 33,644 -0.45(-1.18%)
Oct 24, 2023 38.27 38.27 37.85 38.07 38,404 +0.16(+0.42%)
Oct 23, 2023 38.22 38.22 37.78 37.91 19,706 -0.27(-0.70%)
Oct 20, 2023 38.19 38.38 38.01 38.18 11,067 -0.21(-0.55%)
Oct 19, 2023 38.38 38.71 38.19 38.39 15,020 -2.60(-6.34%)
Oct 18, 2023 41.26 41.90 40.99 40.99 8,161 -0.83(-1.98%)
Oct 17, 2023 42.00 42.09 41.69 41.82 12,715 -0.32(-0.76%)
Oct 16, 2023 42.09 42.24 42.08 42.14 11,979 -0.04(-0.09%)
Oct 13, 2023 42.31 42.31 41.98 42.18 6,367 +0.07(+0.17%)
Oct 12, 2023 42.42 42.54 42.11 42.11 10,367 -0.30(-0.71%)
Oct 11, 2023 42.61 42.61 42.31 42.41 10,041 +0.52(+1.24%)
Oct 10, 2023 41.97 42.14 41.84 41.89 23,432 +0.54(+1.31%)
Oct 09, 2023 41.38 41.43 41.11 41.35 9,613 -0.15(-0.36%)
Oct 06, 2023 41.13 41.64 41.04 41.50 17,042 +0.51(+1.24%)
Oct 05, 2023 40.92 41.02 40.75 40.99 17,606 +0.24(+0.59%)
Oct 04, 2023 41.08 41.08 40.53 40.75 11,990 -0.04(-0.10%)
Oct 03, 2023 40.75 40.96 40.57 40.79 13,791 +0.25(+0.62%)
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.