Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.397	9.397	9.390	9.390	583	+0.03(+0.33%)
Jan 30, 2018		9.360	9.360	9.360	2,693	-0.00(-0.00%)
Jan 29, 2018	9.870	9.870	9.214	9.360	6,555	-0.29(-3.02%)
Jan 26, 2018	9.943	9.943	9.652	9.652	3,158	-0.25(-2.57%)
Jan 25, 2018	10.09	10.09	9.870	9.906	1,909	-0.04(-0.40%)
Jan 24, 2018	9.947	9.947	9.947	9.947	188	+0.00(+0.04%)
Jan 23, 2018	9.979	10.12	9.743	9.943	10,710	+0.11(+1.11%)
Jan 22, 2018	9.633	10.03	9.633	9.834	11,533	-0.15(-1.46%)
Jan 19, 2018	9.943	10.12	9.906	9.979	2,313	-0.06(-0.62%)
Jan 18, 2018	10.12	10.12	10.02	10.04	1,515	+0.19(+1.89%)
Jan 17, 2018	9.906	10.09	9.797	9.855	8,923	-0.09(-0.88%)
Jan 16, 2018	10.16	10.16	10.16	9.943	20,749	+0.33(+3.41%)
Jan 12, 2018		9.615	9.615	9.615	0	-0.04(-0.38%)
Jan 11, 2018	9.579	9.761	9.579	9.652	8,836	+0.04(+0.38%)
Jan 10, 2018	9.433	9.761	9.433	9.615	7,626	+0.04(+0.38%)
Jan 09, 2018	9.579	9.579	9.579	9.579	153	+0.15(+1.54%)
Jan 08, 2018	10.20	10.20	9.433	9.433	5,658	-0.16(-1.67%)
Jan 05, 2018	9.291	9.615	9.291	9.593	8,367	+0.18(+1.94%)
Jan 04, 2018	9.397	9.411	9.324	9.411	2,191	+0.05(+0.54%)
Jan 03, 2018	9.724	9.724	9.324	9.360	4,265	-0.18(-1.91%)
Jan 02, 2018	9.469	9.900	9.469	9.542	11,187	-0.11(-1.13%)
Dec 29, 2017		9.652	9.652	9.652	0	-0.07(-0.75%)
Dec 28, 2017	9.754	9.797	9.724	9.724	7,833	-0.07(-0.74%)
Dec 27, 2017	9.812	9.834	9.797	9.797	3,496	+0.00(+0.00%)
Dec 26, 2017	9.834	9.834	9.797	9.797	7,889	+0.04(+0.37%)
Dec 22, 2017	9.761	9.795	9.724	9.761	2,456	+0.15(+1.52%)
Dec 21, 2017	9.979	9.994	9.506	9.615	11,045	-0.29(-2.94%)
Dec 20, 2017	9.943	9.943	9.433	9.906	6,059	+0.07(+0.74%)
Dec 19, 2017	9.834	9.834	9.652	9.834	16,259	+0.00(+0.00%)
Dec 18, 2017	9.397	9.834	9.287	9.834	19,501	+0.44(+4.65%)
Dec 15, 2017	9.324	9.397	9.287	9.397	11,372	+0.11(+1.18%)
Dec 14, 2017	9.178	9.397	9.178	9.287	12,308	+0.00(+0.00%)
Dec 13, 2017	9.287	9.287	9.178	9.287	11,596	+0.04(+0.39%)
Dec 12, 2017	9.178	9.324	9.178	9.251	10,466	-0.07(-0.78%)
Dec 11, 2017	9.069	9.324	8.850	9.324	24,864	+0.47(+5.35%)
Dec 08, 2017	8.850	9.076	8.850	8.850	8,261	+0.00(+0.00%)
Dec 07, 2017	9.324	9.324	8.850	8.850	8,795	-0.35(-3.80%)
Dec 06, 2017	9.200	9.200	8.876	9.200	14,235	+0.00(+0.00%)
Dec 05, 2017	9.128	9.200	9.056	9.200	6,368	+0.07(+0.79%)
Dec 04, 2017		9.200	8.984	9.128	11,673	-0.07(-0.78%)
Dec 01, 2017		9.200	9.056	9.200	794	+0.14(+1.59%)
Nov 30, 2017	8.985	9.200	8.985	9.056	4,965	-0.14(-1.56%)
Nov 29, 2017	8.984	9.236	8.876	9.200	15,714	+0.21(+2.32%)
Nov 28, 2017	9.032	9.032	8.841	8.991	5,703	+0.15(+1.71%)
Nov 27, 2017	8.964	8.984	8.841	8.841	1,874	-0.11(-1.20%)
Nov 24, 2017	8.841	8.948	8.841	8.948	524	+0.14(+1.63%)
Nov 22, 2017	9.020	9.020	8.805	8.805	6,383	-0.22(-2.39%)
Nov 21, 2017	9.020	9.020	9.020	9.020	411	-0.18(-1.95%)
Nov 20, 2017	9.200	9.200	9.200	9.200	294	+0.04(+0.39%)
Nov 17, 2017	9.002	9.164	8.805	9.164	1,561	+0.14(+1.59%)
Nov 14, 2017		9.020	9.020	9.020	239	+0.00(+0.00%)
Nov 13, 2017	9.200	9.236	9.020	9.020	866	+0.14(+1.62%)
Nov 10, 2017	9.236	9.236	8.876	8.876	594	-0.18(-1.98%)
Nov 08, 2017		9.056	9.056	9.056	19	-0.05(-0.59%)
Nov 07, 2017	9.092	9.128	9.092	9.110	1,229	+0.09(+1.00%)
Nov 06, 2017	8.948	9.020	8.948	9.020	780	-0.11(-1.18%)
Nov 03, 2017	9.128	9.128	9.128	9.128	294	+0.04(+0.40%)
Nov 02, 2017	9.092	9.092	9.074	9.092	1,378	-0.04(-0.39%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

United Bncp Inc (NQ: UBCP )

Historical Prices