Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

11.50 UNCHANGED
Streaming Delayed Price Updated: 2:55 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 (%)
Jan 31, 2006 5.471 5.471 5.146 5.256 2,762 -0.11(-2.04%)
Jan 30, 2006 5.371 5.371 5.365 5.365 2,568 +0.02(+0.30%)
Jan 27, 2006 5.383 5.462 5.349 5.349 1,979 +0.09(+1.78%)
Jan 26, 2006 5.256 5.256 5.256 5.256 3,196 +0.02(+0.42%)
Jan 25, 2006 5.256 5.256 5.234 5.234 2,595 -0.02(-0.42%)
Jan 24, 2006 5.322 5.365 5.256 5.256 5,536 -0.18(-3.23%)
Jan 23, 2006 5.431 5.431 5.431 5.431 228 +0.11(+1.97%)
Jan 20, 2006 5.471 5.471 5.326 5.326 5,947 -0.14(-2.64%)
Jan 19, 2006 5.475 5.475 5.471 5.471 4,054 +0.20(+3.74%)
Jan 18, 2006 5.274 5.274 5.274 5.274 1,890 -0.00(-0.03%)
Jan 17, 2006 5.256 5.275 5.256 5.275 2,659 +0.02(+0.45%)
Jan 13, 2006 5.234 5.252 5.234 5.252 3,767 +0.02(+0.33%)
Jan 12, 2006 5.295 5.381 5.125 5.234 20,547 +0.00(+0.08%)
Jan 11, 2006 5.199 5.230 4.976 5.230 15,198 +0.10(+2.03%)
Jan 10, 2006 5.221 5.247 4.941 5.125 32,988 -0.10(-1.94%)
Jan 09, 2006 5.256 5.256 5.212 5.227 10,760 +0.07(+1.33%)
Jan 06, 2006 5.379 5.383 5.158 5.158 2,029 -0.10(-1.86%)
Jan 05, 2006 5.256 5.257 5.256 5.256 5,299 +0.00(+0.00%)
Jan 04, 2006 5.344 5.344 5.256 5.256 1,799 -0.05(-0.99%)
Jan 03, 2006 5.309 5.309 5.300 5.309 4,066 -0.01(-0.25%)
Dec 30, 2005 5.322 5.322 5.322 5.322 2,511 +0.35(+7.06%)
Dec 29, 2005 5.256 5.256 4.971 4.971 4,303 -0.39(-7.36%)
Dec 28, 2005 5.256 5.365 4.871 5.365 5,707 +0.15(+2.94%)
Dec 27, 2005 5.212 5.212 5.212 5.212 456 -0.15(-2.78%)
Dec 23, 2005 5.361 5.361 5.361 5.361 684 +0.11(+2.00%)
Dec 22, 2005 5.107 5.256 5.107 5.256 684 -0.00(-0.08%)
Dec 21, 2005 5.252 5.488 5.247 5.260 3,504 +0.05(+0.92%)
Dec 20, 2005 5.519 5.519 5.168 5.212 131,482 -0.31(-5.56%)
Dec 19, 2005 5.571 5.576 5.519 5.519 1,826 +0.00(+0.00%)
Dec 16, 2005 5.230 5.576 5.230 5.519 5,342 +0.29(+5.53%)
Dec 15, 2005 5.164 5.230 5.146 5.230 5,623 +0.08(+1.62%)
Dec 14, 2005 5.146 5.147 5.146 5.146 1,931 -0.01(-0.25%)
Dec 13, 2005 5.168 5.168 5.159 5.159 746 -0.11(-2.16%)
Dec 12, 2005 5.274 5.274 5.274 5.274 1,216 -0.08(-1.47%)
Dec 09, 2005 5.135 5.352 5.135 5.352 2,968 +0.06(+1.18%)
Dec 08, 2005 5.234 5.290 5.234 5.290 684 +0.06(+1.05%)
Dec 07, 2005 5.365 5.365 5.235 5.235 1,557 -0.02(-0.41%)
Dec 06, 2005 5.266 5.266 5.256 5.256 684 -0.01(-0.17%)
Dec 05, 2005 5.256 5.348 5.256 5.265 4,926 -0.26(-4.68%)
Dec 02, 2005 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
Dec 01, 2005 5.523 5.523 5.523 5.523 0 +0.00(+0.00%)
Nov 30, 2005 5.475 5.650 5.295 5.523 13,059 -0.17(-3.00%)
Nov 29, 2005 6.154 6.251 5.672 5.694 38,125 -0.46(-7.47%)
Nov 28, 2005 6.171 6.351 6.036 6.154 15,436 +0.12(+2.03%)
Nov 25, 2005 6.031 6.031 6.031 6.031 228 -0.10(-1.57%)
Nov 23, 2005 5.913 6.132 5.913 6.128 8,305 +0.21(+3.63%)
Nov 22, 2005 5.913 5.970 5.473 5.913 19,415 +0.00(+0.07%)
Nov 21, 2005 5.563 5.909 5.563 5.909 13,924 +0.22(+3.85%)
Nov 18, 2005 5.690 5.694 5.690 5.690 5,849 +0.14(+2.61%)
Nov 17, 2005 5.278 5.549 5.274 5.545 40,422 +0.31(+5.94%)
Nov 16, 2005 5.260 5.260 5.190 5.234 1,369 +0.08(+1.53%)
Nov 15, 2005 5.256 5.256 5.155 5.155 5,936 -0.01(-0.25%)
Nov 14, 2005 5.142 5.234 5.142 5.168 1,826 +0.07(+1.29%)
Nov 11, 2005 5.033 5.146 5.033 5.103 6,767 +0.23(+4.77%)
Nov 10, 2005 5.120 5.256 4.871 4.871 7,783 -0.39(-7.33%)
Nov 09, 2005 5.255 5.256 5.255 5.256 2,168 +0.14(+2.77%)
Nov 08, 2005 5.115 5.115 5.115 5.115 0 +0.00(+0.00%)
Nov 07, 2005 5.115 5.115 5.115 5.115 913 -0.14(-2.61%)
Nov 04, 2005 5.256 5.256 5.252 5.252 2,283 -0.00(-0.08%)
Nov 03, 2005 5.365 5.365 5.256 5.256 3,196 +0.01(+0.17%)
Nov 02, 2005 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.