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 )

12.04 -0.12 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2012 5.342 5.524 5.342 5.524 1,518 +0.14(+2.63%)
Apr 27, 2012 5.473 5.478 5.348 5.382 2,368 -0.06(-1.14%)
Apr 26, 2012 5.490 5.490 5.422 5.444 3,830 -0.01(-0.16%)
Apr 25, 2012 5.541 5.560 5.453 5.453 7,201 -0.05(-0.88%)
Apr 24, 2012 5.456 5.552 5.456 5.501 4,501 +0.06(+1.15%)
Apr 23, 2012 5.745 5.807 5.439 5.439 3,177 -0.37(-6.34%)
Apr 20, 2012 5.524 5.807 5.439 5.807 10,947 +0.29(+5.23%)
Apr 19, 2012 5.354 5.524 5.348 5.519 14,580 -0.01(-0.09%)
Apr 18, 2012 5.524 5.524 5.524 5.524 529 +0.00(+0.00%)
Apr 17, 2012 5.512 5.524 5.512 5.524 3,586 +0.06(+1.04%)
Apr 16, 2012 5.524 5.524 5.467 5.467 6,465 -0.03(-0.52%)
Apr 13, 2012 5.524 5.552 5.478 5.495 6,003 -0.03(-0.48%)
Apr 12, 2012 5.393 5.524 5.350 5.522 1,943 +0.15(+2.70%)
Apr 11, 2012 5.365 5.382 5.325 5.376 5,902 +0.03(+0.53%)
Apr 10, 2012 5.439 5.454 5.325 5.348 17,669 +0.02(+0.42%)
Apr 09, 2012 5.552 5.552 5.325 5.325 3,900 -0.17(-3.09%)
Apr 05, 2012 5.580 5.580 5.495 5.495 6,716 -0.14(-2.50%)
Apr 04, 2012 5.524 5.653 5.512 5.636 9,985 +0.14(+2.46%)
Apr 03, 2012 5.524 5.524 5.501 5.501 1,412 -0.02(-0.41%)
Apr 02, 2012 5.592 5.592 5.512 5.524 3,586 -0.06(-1.02%)
Mar 30, 2012 5.444 5.580 5.286 5.580 6,178 +0.06(+1.03%)
Mar 29, 2012 5.314 5.546 5.314 5.524 21,721 +0.25(+4.84%)
Mar 28, 2012 5.416 5.416 5.243 5.269 19,999 -0.14(-2.62%)
Mar 27, 2012 5.331 5.410 5.331 5.410 11,296 +0.05(+0.84%)
Mar 26, 2012 5.393 5.410 5.269 5.365 37,790 +0.04(+0.74%)
Mar 23, 2012 5.240 5.325 5.240 5.325 7,106 +0.11(+2.17%)
Mar 22, 2012 5.246 5.382 5.201 5.212 17,992 -0.07(-1.39%)
Mar 21, 2012 5.212 5.382 5.121 5.286 28,237 +0.11(+2.08%)
Mar 20, 2012 5.184 5.240 5.128 5.178 33,788 +0.02(+0.44%)
Mar 19, 2012 4.980 5.155 4.872 5.155 25,596 +0.16(+3.29%)
Mar 16, 2012 5.127 5.127 4.991 4.991 4,587 -0.14(-2.65%)
Mar 15, 2012 5.076 5.127 5.076 5.127 2,730 +0.06(+1.11%)
Mar 14, 2012 5.155 5.155 5.019 5.071 7,420 -0.03(-0.54%)
Mar 13, 2012 5.093 5.099 5.070 5.099 2,206 +0.03(+0.56%)
Mar 12, 2012 5.048 5.099 4.985 5.070 11,826 -0.01(-0.22%)
Mar 09, 2012 5.031 5.099 5.031 5.082 1,062 -0.02(-0.33%)
Mar 08, 2012 5.099 5.099 4.985 5.099 11,794 -0.06(-1.10%)
Mar 07, 2012 5.127 5.155 4.878 5.155 9,355 +0.14(+2.82%)
Mar 06, 2012 4.917 5.087 4.878 5.014 14,717 +0.10(+1.96%)
Mar 05, 2012 4.895 4.985 4.872 4.917 18,692 -0.22(-4.30%)
Mar 02, 2012 5.212 5.212 4.963 5.138 18,632 +0.01(+0.22%)
Mar 01, 2012 5.099 5.144 4.963 5.127 15,189 +0.01(+0.15%)
Feb 29, 2012 5.077 5.172 4.965 5.119 62,242 +0.05(+0.93%)
Feb 28, 2012 5.027 5.077 5.020 5.072 14,519 +0.05(+0.90%)
Feb 27, 2012 4.999 5.049 4.999 5.027 17,663 +0.06(+1.24%)
Feb 24, 2012 4.854 5.289 4.854 4.965 95,524 +0.11(+2.30%)
Feb 23, 2012 4.854 4.854 4.826 4.854 6,811 +0.00(+0.00%)
Feb 22, 2012 4.854 4.854 4.848 4.854 1,828 +0.05(+1.06%)
Feb 21, 2012 4.881 4.881 4.798 4.803 7,725 -0.08(-1.61%)
Feb 17, 2012 4.859 4.890 4.770 4.882 11,052 +0.06(+1.16%)
Feb 16, 2012 4.749 4.826 4.749 4.826 1,373 +0.03(+0.58%)
Feb 15, 2012 4.798 4.798 4.792 4.798 16,862 -0.03(-0.58%)
Feb 13, 2012 4.798 4.826 4.826 4.826 16,132 +0.03(+0.70%)
Feb 10, 2012 4.792 4.792 4.770 4.792 9,279 +0.02(+0.43%)
Feb 09, 2012 4.792 4.792 4.764 4.772 7,125 -0.02(-0.43%)
Feb 08, 2012 4.787 4.792 4.764 4.792 7,528 +0.04(+0.94%)
Feb 07, 2012 4.781 4.792 4.748 4.748 20,814 +0.01(+0.12%)
Feb 06, 2012 4.792 4.792 4.742 4.742 3,405 -0.05(-1.05%)
Feb 03, 2012 4.742 4.798 4.664 4.792 5,404 +0.02(+0.47%)
Feb 02, 2012 4.820 4.820 4.764 4.770 12,655 -0.03(-0.58%)
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.