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 -0.67 (-5.51%)
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 30, 2004 7.309 7.361 7.229 7.229 39,165 -0.09(-1.20%)
Nov 29, 2004 7.170 7.329 7.170 7.317 14,310 -0.00(-0.05%)
Nov 26, 2004 7.365 7.365 7.221 7.321 10,544 -0.04(-0.59%)
Nov 24, 2004 6.731 7.452 6.731 7.365 18,076 +0.69(+10.39%)
Nov 23, 2004 6.409 6.723 6.409 6.672 5,021 +0.29(+4.56%)
Nov 22, 2004 6.373 6.831 6.373 6.381 21,340 +0.01(+0.13%)
Nov 19, 2004 5.795 6.433 5.736 6.373 10,795 +0.25(+4.10%)
Nov 18, 2004 5.676 6.134 5.676 6.122 7,029 +0.15(+2.47%)
Nov 17, 2004 5.975 5.975 5.975 5.975 1,255 +0.04(+0.75%)
Nov 16, 2004 5.815 5.930 5.815 5.930 5,272 +0.13(+2.32%)
Nov 15, 2004 5.815 5.815 5.795 5.795 1,757 -0.02(-0.33%)
Nov 12, 2004 5.815 5.815 5.815 5.815 251 +0.04(+0.68%)
Nov 11, 2004 5.775 5.815 5.775 5.775 5,272 +0.01(+0.14%)
Nov 10, 2004 5.697 5.811 5.696 5.768 3,514 +0.07(+1.26%)
Nov 09, 2004 5.815 5.815 5.696 5.696 1,255 -0.10(-1.72%)
Nov 08, 2004 5.795 5.795 5.795 5.795 2,259 +0.08(+1.39%)
Nov 05, 2004 5.716 5.716 5.716 5.716 0 +0.00(+0.00%)
Nov 04, 2004 5.676 5.716 5.676 5.716 1,004 +0.06(+1.06%)
Nov 03, 2004 5.576 5.656 5.576 5.656 1,506 +0.20(+3.65%)
Nov 02, 2004 5.417 5.457 5.282 5.457 9,540 +0.18(+3.40%)
Nov 01, 2004 5.258 5.278 5.246 5.278 6,276 +0.00(+0.08%)
Oct 29, 2004 5.177 5.274 5.138 5.274 5,523 +0.11(+2.08%)
Oct 28, 2004 5.178 5.178 4.927 5.166 10,544 -0.03(-0.61%)
Oct 27, 2004 5.198 5.198 5.198 5.198 1,004 -0.08(-1.51%)
Oct 26, 2004 5.138 5.278 5.138 5.278 2,510 -0.09(-1.69%)
Oct 25, 2004 5.368 5.368 5.368 5.368 0 +0.00(+0.00%)
Oct 22, 2004 5.238 5.368 5.238 5.368 1,255 +0.13(+2.42%)
Oct 21, 2004 5.134 5.278 5.134 5.242 9,289 +0.04(+0.84%)
Oct 20, 2004 5.576 5.775 5.142 5.198 46,195 -0.38(-6.79%)
Oct 19, 2004 5.572 5.576 5.572 5.576 3,012 +0.00(+0.00%)
Oct 18, 2004 5.568 5.688 5.568 5.576 3,765 +0.09(+1.67%)
Oct 15, 2004 5.536 5.576 5.457 5.485 8,285 -0.09(-1.64%)
Oct 14, 2004 5.505 5.576 5.505 5.576 2,510 +0.07(+1.30%)
Oct 13, 2004 5.517 5.517 5.505 5.505 753 +0.00(+0.06%)
Oct 12, 2004 5.501 5.501 5.501 5.501 1,004 -0.06(-1.13%)
Oct 11, 2004 5.576 5.576 5.497 5.564 6,527 -0.16(-2.78%)
Oct 08, 2004 5.724 5.724 5.724 5.724 251 +0.00(+0.07%)
Oct 07, 2004 5.720 5.720 5.720 5.720 502 +0.00(+0.07%)
Oct 06, 2004 5.672 5.795 5.640 5.716 18,327 +0.14(+2.50%)
Oct 05, 2004 5.600 5.600 5.517 5.576 3,514 -0.20(-3.51%)
Oct 04, 2004 5.787 5.839 5.779 5.779 5,523 +0.04(+0.69%)
Oct 01, 2004 5.736 5.744 5.736 5.740 1,255 -0.04(-0.76%)
Sep 30, 2004 5.783 5.783 5.783 5.783 251 -0.03(-0.48%)
Sep 29, 2004 5.811 5.811 5.811 5.811 0 +0.00(+0.00%)
Sep 28, 2004 5.859 5.859 5.811 5.811 502 -0.10(-1.75%)
Sep 27, 2004 5.911 5.927 5.911 5.915 15,565 +0.00(+0.00%)
Sep 24, 2004 5.915 5.915 5.915 5.915 1,255 +0.00(+0.00%)
Sep 23, 2004 5.795 5.915 5.795 5.915 1,506 +0.12(+2.06%)
Sep 22, 2004 5.955 6.014 5.775 5.795 15,063 -0.20(-3.32%)
Sep 21, 2004 5.975 6.038 5.915 5.995 3,263 +0.21(+3.58%)
Sep 20, 2004 5.656 5.975 5.656 5.787 5,272 +0.17(+3.05%)
Sep 17, 2004 5.656 5.656 5.616 5.616 16,067 -0.02(-0.35%)
Sep 16, 2004 5.576 5.636 5.576 5.636 7,029 +0.00(+0.00%)
Sep 15, 2004 5.656 5.656 5.636 5.636 19,582 +0.02(+0.35%)
Sep 14, 2004 5.616 5.616 5.616 5.616 1,506 -0.02(-0.35%)
Sep 13, 2004 5.652 5.656 5.636 5.636 3,012 -0.04(-0.62%)
Sep 10, 2004 5.671 5.671 5.671 5.671 0 +0.00(+0.00%)
Sep 09, 2004 5.529 5.671 5.529 5.671 753 +0.05(+0.98%)
Sep 08, 2004 5.676 5.676 5.525 5.616 8,033 -0.06(-1.05%)
Sep 07, 2004 5.676 5.676 5.676 5.676 251 -0.06(-1.10%)
Sep 03, 2004 5.676 5.739 5.676 5.739 2,761 +0.12(+2.18%)
Sep 02, 2004 5.675 5.676 5.525 5.616 4,016 +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.