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 Fin Bncp (NQ: UBNK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 29, 2016 10.55 10.55 10.30 10.31 240,662 -0.24(-2.28%)
Feb 26, 2016 10.45 10.60 10.37 10.55 236,287 +0.13(+1.28%)
Feb 25, 2016 10.34 10.46 10.30 10.42 161,119 +0.09(+0.86%)
Feb 24, 2016 10.17 10.35 10.10 10.33 125,494 +0.04(+0.43%)
Feb 23, 2016 10.23 10.36 10.22 10.28 190,522 +0.01(+0.09%)
Feb 22, 2016 10.37 10.42 10.22 10.27 195,399 -0.03(-0.26%)
Feb 19, 2016 10.17 10.38 10.09 10.30 199,193 +0.11(+1.05%)
Feb 18, 2016 10.12 10.26 9.997 10.19 273,454 +0.12(+1.24%)
Feb 17, 2016 10.17 10.18 9.952 10.07 604,917 -0.07(-0.70%)
Feb 16, 2016 10.01 10.19 9.854 10.14 359,371 +0.22(+2.24%)
Feb 12, 2016 9.765 9.917 9.917 9.917 417,885 +0.26(+2.67%)
Feb 11, 2016 9.694 9.854 9.605 9.659 366,913 -0.25(-2.52%)
Feb 10, 2016 10.10 10.19 9.908 9.908 190,907 -0.14(-1.42%)
Feb 09, 2016 10.04 10.17 10.01 10.05 113,719 -0.12(-1.22%)
Feb 08, 2016 9.908 10.38 9.881 10.17 629,085 +0.16(+1.60%)
Feb 05, 2016 10.11 10.26 10.01 10.01 348,530 -0.14(-1.40%)
Feb 04, 2016 10.03 10.10 10.03 10.16 330,914 +0.14(+1.42%)
Feb 03, 2016 10.01 10.07 9.792 10.01 375,892 +0.12(+1.17%)
Feb 02, 2016 9.917 9.987 9.873 9.899 437,402 -0.01(-0.09%)
Feb 01, 2016 9.908 9.983 9.776 9.908 260,894 -0.04(-0.44%)
Jan 29, 2016 9.696 9.961 9.688 9.952 479,541 +0.27(+2.82%)
Jan 28, 2016 9.600 9.793 9.600 9.679 391,460 +0.08(+0.83%)
Jan 27, 2016 9.520 9.934 9.054 9.600 751,911 -0.37(-3.71%)
Jan 26, 2016 9.820 10.02 9.784 9.969 274,230 +0.17(+1.71%)
Jan 25, 2016 10.03 10.03 9.767 9.802 210,948 -0.27(-2.71%)
Jan 22, 2016 10.11 10.40 9.952 10.08 290,544 +0.08(+0.79%)
Jan 21, 2016 10.27 10.36 9.978 9.996 296,532 -0.28(-2.74%)
Jan 20, 2016 10.02 10.35 9.917 10.28 370,244 +0.11(+1.13%)
Jan 19, 2016 10.33 10.50 10.11 10.16 290,261 +0.13(+1.32%)
Jan 15, 2016 9.943 10.03 10.03 10.03 296,585 -0.15(-1.47%)
Jan 14, 2016 10.21 10.30 10.05 10.18 475,107 +0.06(+0.61%)
Jan 13, 2016 10.56 10.56 10.08 10.12 253,198 -0.41(-3.93%)
Jan 12, 2016 10.68 10.68 10.30 10.53 249,977 -0.04(-0.42%)
Jan 11, 2016 10.59 10.70 10.51 10.58 142,690 +0.00(+0.00%)
Jan 08, 2016 10.79 10.82 10.58 10.58 266,539 -0.18(-1.64%)
Jan 07, 2016 11.05 11.07 10.73 10.75 155,416 -0.22(-2.01%)
Jan 06, 2016 10.89 11.11 10.89 10.97 298,467 -0.08(-0.72%)
Jan 05, 2016 10.95 11.11 10.94 11.05 516,484 +0.14(+1.29%)
Jan 04, 2016 11.23 11.27 10.87 10.91 279,623 -0.43(-3.80%)
Dec 31, 2015 11.58 11.34 11.34 11.34 194,392 -0.25(-2.13%)
Dec 30, 2015 11.69 11.70 11.56 11.59 138,972 -0.13(-1.13%)
Dec 29, 2015 11.67 11.75 11.54 11.72 132,619 +0.11(+0.91%)
Dec 28, 2015 11.61 11.70 11.42 11.62 184,587 +0.00(+0.00%)
Dec 24, 2015 11.62 11.62 11.62 11.62 101,056 +0.02(+0.15%)
Dec 23, 2015 11.56 11.62 11.50 11.60 137,007 +0.07(+0.61%)
Dec 22, 2015 11.68 11.68 11.38 11.53 156,894 -0.11(-0.98%)
Dec 21, 2015 11.69 11.69 11.46 11.64 200,440 +0.09(+0.76%)
Dec 18, 2015 11.69 11.76 11.48 11.55 723,937 -0.20(-1.72%)
Dec 17, 2015 11.98 11.98 11.69 11.76 178,163 -0.19(-1.62%)
Dec 16, 2015 11.85 11.99 11.71 11.95 177,713 +0.20(+1.72%)
Dec 15, 2015 11.48 11.80 11.44 11.75 233,422 +0.34(+3.01%)
Dec 14, 2015 11.42 11.76 11.36 11.40 159,349 -0.02(-0.15%)
Dec 11, 2015 11.54 11.68 11.36 11.42 250,736 -0.26(-2.26%)
Dec 10, 2015 11.77 11.86 11.63 11.69 187,517 -0.04(-0.38%)
Dec 09, 2015 11.89 11.94 11.71 11.73 226,635 -0.17(-1.41%)
Dec 08, 2015 12.00 12.13 11.89 11.90 69,390 -0.21(-1.75%)
Dec 07, 2015 12.26 12.32 12.08 12.11 184,214 -0.15(-1.22%)
Dec 04, 2015 12.17 12.29 12.14 12.26 102,944 +0.08(+0.65%)
Dec 03, 2015 12.23 12.44 12.16 12.18 157,968 -0.04(-0.36%)
Dec 02, 2015 12.33 12.39 12.00 12.22 181,413 -0.09(-0.72%)
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.