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 (%)
Nov 28, 2003 6.369 6.492 6.154 6.492 12,176 +0.19(+3.05%)
Nov 26, 2003 5.971 6.355 5.967 6.301 25,131 +0.29(+4.76%)
Nov 25, 2003 5.801 6.014 5.797 6.014 28,500 +0.15(+2.53%)
Nov 24, 2003 6.119 6.119 5.703 5.866 42,076 +0.18(+3.12%)
Nov 21, 2003 5.790 5.794 5.689 5.689 10,234 +0.02(+0.38%)
Nov 20, 2003 5.794 5.844 5.667 5.667 22,507 -0.04(-0.63%)
Nov 19, 2003 5.645 5.794 5.645 5.703 33,968 +0.05(+0.96%)
Nov 18, 2003 5.653 5.703 5.613 5.649 15,189 +0.00(+0.00%)
Nov 17, 2003 5.794 5.794 5.649 5.649 9,306 -0.14(-2.44%)
Nov 14, 2003 5.793 5.793 5.790 5.790 3,314 +0.05(+0.95%)
Nov 13, 2003 5.616 5.736 5.616 5.736 4,418 +0.12(+2.13%)
Nov 12, 2003 5.576 5.616 5.576 5.616 3,501 +0.06(+1.11%)
Nov 11, 2003 5.555 5.555 5.468 5.555 3,866 +0.00(+0.00%)
Nov 10, 2003 5.434 5.555 5.399 5.555 4,542 +0.12(+2.21%)
Nov 07, 2003 5.434 5.434 5.434 5.434 828 +0.00(+0.05%)
Nov 06, 2003 5.428 5.431 5.428 5.431 16,926 +0.00(+0.07%)
Nov 05, 2003 5.428 5.428 5.428 5.428 276 +0.00(+0.00%)
Nov 04, 2003 5.428 5.428 5.428 5.428 276 +0.05(+1.01%)
Nov 03, 2003 5.326 5.374 5.326 5.374 2,209 +0.05(+0.88%)
Oct 31, 2003 5.326 5.326 5.326 5.326 552 +0.04(+0.75%)
Oct 30, 2003 5.287 5.287 5.287 5.287 0 +0.00(+0.00%)
Oct 29, 2003 5.250 5.322 5.116 5.287 26,788 +0.00(+0.00%)
Oct 28, 2003 5.287 5.287 5.287 5.287 552 +0.04(+0.69%)
Oct 27, 2003 5.250 5.250 5.250 5.250 1,104 +0.00(+0.00%)
Oct 24, 2003 5.305 5.305 5.182 5.250 1,933 +0.09(+1.75%)
Oct 23, 2003 5.141 5.160 5.141 5.160 4,971 +0.09(+1.79%)
Oct 22, 2003 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Oct 21, 2003 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Oct 20, 2003 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Oct 17, 2003 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Oct 16, 2003 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Oct 15, 2003 5.106 5.106 5.069 5.069 1,380 -0.01(-0.21%)
Oct 14, 2003 5.127 5.135 5.077 5.080 5,799 -0.05(-0.92%)
Oct 13, 2003 5.127 5.127 5.127 5.127 276 -0.05(-0.98%)
Oct 10, 2003 5.178 5.178 5.178 5.178 0 +0.00(+0.00%)
Oct 09, 2003 5.178 5.178 5.178 5.178 0 +0.00(+0.00%)
Oct 08, 2003 5.069 5.250 5.069 5.178 32,587 +0.14(+2.88%)
Oct 07, 2003 5.033 5.037 5.001 5.033 1,933 -0.04(-0.71%)
Oct 06, 2003 5.069 5.069 5.066 5.069 2,761 +0.00(+0.00%)
Oct 03, 2003 5.065 5.069 5.062 5.069 3,314 +0.09(+1.89%)
Oct 02, 2003 4.943 4.976 4.943 4.975 1,380 -0.06(-1.21%)
Oct 01, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Sep 30, 2003 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Sep 29, 2003 5.065 5.066 5.036 5.036 1,657 +0.01(+0.22%)
Sep 26, 2003 5.084 5.120 4.888 5.025 13,256 -0.06(-1.22%)
Sep 25, 2003 5.019 5.137 5.019 5.087 5,799 +0.02(+0.36%)
Sep 24, 2003 5.109 5.069 5.069 5.069 31,206 -0.04(-0.78%)
Sep 23, 2003 5.030 5.167 5.030 5.109 3,314 +0.15(+2.99%)
Sep 22, 2003 5.152 5.171 4.946 4.961 16,017 -0.09(-1.79%)
Sep 19, 2003 5.004 5.167 5.004 5.051 33,692 +0.05(+0.94%)
Sep 18, 2003 4.996 5.066 4.980 5.004 8,014 +0.04(+0.80%)
Sep 17, 2003 4.964 4.964 4.964 4.964 0 +0.00(+0.00%)
Sep 16, 2003 4.961 4.993 4.961 4.964 3,866 -0.03(-0.64%)
Sep 15, 2003 4.979 5.015 4.961 4.997 4,971 +0.04(+0.80%)
Sep 12, 2003 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Sep 11, 2003 4.979 4.979 4.957 4.957 2,485 -0.04(-0.80%)
Sep 10, 2003 5.001 5.001 4.997 4.997 1,104 -0.02(-0.36%)
Sep 09, 2003 4.997 5.015 4.997 5.015 6,075 +0.00(+0.00%)
Sep 08, 2003 5.015 5.015 5.011 5.015 4,142 +0.02(+0.44%)
Sep 05, 2003 4.993 4.993 4.993 4.993 0 +0.00(+0.00%)
Sep 04, 2003 4.979 5.069 4.870 4.993 11,322 -0.02(-0.36%)
Sep 03, 2003 5.048 5.048 4.997 5.011 6,628 -0.06(-1.14%)
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.