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 )

11.62 +0.12 (+1.04%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 11, 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 (%)
Oct 31, 2014 4.992 4.992 4.912 4.912 1,834 -0.02(-0.50%)
Oct 30, 2014 4.912 4.943 4.912 4.937 2,463 +0.02(+0.38%)
Oct 29, 2014 4.918 4.918 4.918 4.918 161 -0.02(-0.50%)
Oct 28, 2014 4.961 4.961 4.912 4.943 6,983 -0.01(-0.25%)
Oct 27, 2014 4.968 4.968 4.955 4.955 2,254 +0.00(+0.00%)
Oct 24, 2014 4.999 5.004 4.955 4.955 3,253 -0.02(-0.50%)
Oct 23, 2014 4.980 4.986 4.980 4.980 1,281 +0.02(+0.38%)
Oct 22, 2014 4.961 4.974 4.961 4.961 5,945 +0.02(+0.50%)
Oct 21, 2014 4.937 4.937 4.937 4.937 591 +0.00(+0.00%)
Oct 20, 2014 4.961 4.968 4.937 4.937 2,768 -0.09(-1.73%)
Oct 17, 2014 4.968 5.023 4.961 5.023 12,222 -0.06(-1.10%)
Oct 15, 2014 4.937 5.079 5.079 5.079 209 -0.01(-0.24%)
Oct 14, 2014 4.974 5.098 4.974 5.092 4,479 +0.10(+1.99%)
Oct 10, 2014 5.079 4.992 4.992 4.992 4,031 -0.06(-1.23%)
Oct 09, 2014 5.054 5.061 5.054 5.054 927 +0.00(+0.00%)
Oct 08, 2014 5.054 5.054 5.054 5.054 161 +0.06(+1.24%)
Oct 07, 2014 5.008 5.008 4.992 4.992 2,225 -0.08(-1.59%)
Oct 02, 2014 5.073 5.073 5.073 5.073 59 +0.10(+2.06%)
Oct 01, 2014 4.918 5.067 4.912 4.971 2,931 -0.03(-0.56%)
Sep 30, 2014 4.968 5.072 4.912 4.999 14,271 -0.10(-1.98%)
Sep 29, 2014 5.099 5.099 5.099 5.099 535 +0.11(+2.27%)
Sep 26, 2014 5.023 5.116 4.961 4.986 2,441 -0.11(-2.19%)
Sep 25, 2014 5.104 5.116 5.079 5.098 9,016 -0.02(-0.36%)
Sep 24, 2014 5.036 5.116 5.036 5.116 15,903 +0.15(+3.12%)
Sep 23, 2014 5.085 5.085 4.961 4.961 2,325 -0.14(-2.68%)
Sep 22, 2014 5.104 5.110 4.964 5.098 15,413 +0.04(+0.74%)
Sep 19, 2014 5.042 5.064 5.042 5.061 20,439 +0.10(+2.00%)
Sep 18, 2014 5.037 5.037 4.961 4.961 5,359 -0.03(-0.62%)
Sep 17, 2014 4.992 4.992 4.992 4.992 644 -0.05(-0.98%)
Sep 16, 2014 5.011 5.042 5.011 5.042 2,542 +0.07(+1.37%)
Sep 15, 2014 5.048 5.048 4.968 4.974 8,254 -0.07(-1.47%)
Sep 12, 2014 5.051 5.051 5.042 5.048 8,362 +0.05(+0.99%)
Sep 11, 2014 4.992 4.999 4.961 4.999 3,924 +0.08(+1.64%)
Sep 10, 2014 4.949 4.949 4.918 4.918 1,002 -0.11(-2.10%)
Sep 08, 2014 5.073 5.023 5.023 5.023 51 -0.05(-0.98%)
Sep 05, 2014 4.999 5.073 4.955 5.073 9,570 +0.02(+0.49%)
Sep 04, 2014 5.043 5.060 5.036 5.048 8,592 -0.01(-0.12%)
Sep 03, 2014 5.030 5.067 4.938 5.054 6,065 +0.03(+0.61%)
Sep 02, 2014 4.932 4.932 4.932 5.024 654 +0.00(+0.00%)
Aug 29, 2014 4.974 5.024 5.024 5.024 6,513 +0.10(+2.12%)
Aug 28, 2014 4.919 4.919 4.919 4.919 529 -0.04(-0.74%)
Aug 27, 2014 4.925 4.956 4.925 4.956 6,545 +0.00(+0.00%)
Aug 26, 2014 4.956 4.956 4.919 4.956 7,070 +0.00(+0.00%)
Aug 25, 2014 4.913 4.956 4.913 4.956 5,352 +0.02(+0.37%)
Aug 22, 2014 4.944 4.950 4.938 4.938 2,442 -0.01(-0.13%)
Aug 21, 2014 4.968 4.968 4.938 4.944 2,605 +0.02(+0.50%)
Aug 20, 2014 4.974 4.974 4.919 4.919 1,535 -0.01(-0.25%)
Aug 19, 2014 4.974 4.974 4.931 4.931 3,259 -0.02(-0.37%)
Aug 18, 2014 4.925 5.036 4.913 4.950 19,183 +0.03(+0.62%)
Aug 15, 2014 4.913 5.031 4.913 4.919 20,235 -0.11(-2.20%)
Aug 14, 2014 4.913 5.048 4.913 5.030 41,209 +0.12(+2.37%)
Aug 13, 2014 4.919 4.919 4.913 4.913 325 -0.02(-0.50%)
Aug 12, 2014 4.974 4.993 4.913 4.938 30,228 +0.01(+0.25%)
Aug 11, 2014 4.944 5.024 4.913 4.925 51,077 -0.05(-0.99%)
Aug 08, 2014 4.895 5.017 4.895 4.974 3,352 +0.00(+0.00%)
Aug 07, 2014 4.888 4.974 4.888 4.974 2,338 +0.09(+1.76%)
Aug 06, 2014 4.870 4.888 4.870 4.888 692 -0.02(-0.50%)
Aug 05, 2014 4.938 4.938 4.913 4.913 7,498 +0.04(+0.88%)
Aug 04, 2014 4.870 4.870 4.870 4.870 162 -0.07(-1.37%)
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.