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 (%)
May 31, 2012 4.986 4.986 4.907 4.907 515 -0.08(-1.59%)
May 30, 2012 4.998 4.998 4.924 4.986 3,361 +0.08(+1.62%)
May 29, 2012 4.850 5.156 4.850 4.907 6,633 +0.04(+0.81%)
May 25, 2012 4.901 4.901 4.731 4.867 7,283 +0.02(+0.35%)
May 24, 2012 5.054 5.241 4.714 4.850 7,588 -0.20(-3.93%)
May 23, 2012 5.156 5.504 5.049 5.049 1,157 -0.11(-2.20%)
May 22, 2012 5.156 5.446 5.156 5.162 3,924 +0.01(+0.12%)
May 21, 2012 5.066 5.557 5.020 5.156 13,747 +0.04(+0.78%)
May 18, 2012 5.247 5.264 5.100 5.117 12,621 -0.20(-3.83%)
May 17, 2012 5.394 5.394 5.321 5.321 3,529 -0.04(-0.83%)
May 16, 2012 5.584 5.584 5.316 5.365 10,727 -0.27(-4.77%)
May 15, 2012 5.254 5.634 5.254 5.634 7,108 +0.24(+4.45%)
May 14, 2012 5.383 5.416 5.271 5.394 28,810 +0.03(+0.49%)
May 11, 2012 5.444 5.467 5.368 5.368 5,428 -0.08(-1.46%)
May 10, 2012 5.595 5.634 5.447 5.447 11,979 -0.07(-1.27%)
May 08, 2012 5.422 5.517 5.517 5.517 2,865 +0.14(+2.60%)
May 07, 2012 5.372 5.584 5.372 5.377 8,642 -0.33(-5.77%)
May 04, 2012 5.433 5.707 5.433 5.707 10,768 +0.26(+4.86%)
May 03, 2012 5.416 5.442 5.249 5.442 5,430 +0.01(+0.27%)
May 02, 2012 5.327 5.427 5.327 5.427 997 +0.07(+1.35%)
May 01, 2012 5.355 5.427 5.355 5.355 5,071 -0.09(-1.64%)
Apr 30, 2012 5.266 5.444 5.266 5.444 1,540 +0.14(+2.63%)
Apr 27, 2012 5.394 5.400 5.271 5.305 2,403 -0.06(-1.14%)
Apr 26, 2012 5.411 5.411 5.344 5.366 3,886 -0.01(-0.16%)
Apr 25, 2012 5.461 5.480 5.374 5.374 7,306 -0.05(-0.88%)
Apr 24, 2012 5.377 5.472 5.377 5.422 4,566 +0.06(+1.15%)
Apr 23, 2012 5.662 5.723 5.360 5.360 3,223 -0.36(-6.34%)
Apr 20, 2012 5.444 5.723 5.360 5.723 11,107 +0.28(+5.23%)
Apr 19, 2012 5.277 5.444 5.271 5.439 14,792 -0.01(-0.09%)
Apr 18, 2012 5.444 5.444 5.444 5.444 537 +0.00(+0.00%)
Apr 17, 2012 5.433 5.444 5.433 5.444 3,639 +0.06(+1.04%)
Apr 16, 2012 5.444 5.444 5.388 5.388 6,560 -0.03(-0.52%)
Apr 13, 2012 5.444 5.472 5.400 5.416 6,090 -0.03(-0.48%)
Apr 12, 2012 5.316 5.444 5.273 5.442 1,971 +0.14(+2.70%)
Apr 11, 2012 5.288 5.305 5.249 5.299 5,988 +0.03(+0.53%)
Apr 10, 2012 5.360 5.376 5.249 5.271 17,926 +0.02(+0.42%)
Apr 09, 2012 5.472 5.472 5.249 5.249 3,957 -0.17(-3.09%)
Apr 05, 2012 5.500 5.500 5.416 5.416 6,814 -0.14(-2.50%)
Apr 04, 2012 5.444 5.572 5.433 5.555 10,131 +0.13(+2.46%)
Apr 03, 2012 5.444 5.444 5.422 5.422 1,432 -0.02(-0.41%)
Apr 02, 2012 5.511 5.511 5.433 5.444 3,639 -0.06(-1.02%)
Mar 30, 2012 5.366 5.500 5.210 5.500 6,268 +0.06(+1.03%)
Mar 29, 2012 5.238 5.467 5.238 5.444 22,038 +0.25(+4.84%)
Mar 28, 2012 5.338 5.338 5.168 5.193 20,290 -0.14(-2.62%)
Mar 27, 2012 5.254 5.333 5.254 5.333 11,461 +0.04(+0.84%)
Mar 26, 2012 5.316 5.333 5.193 5.288 38,341 +0.04(+0.74%)
Mar 23, 2012 5.165 5.249 5.165 5.249 7,210 +0.11(+2.17%)
Mar 22, 2012 5.171 5.305 5.126 5.137 18,254 -0.07(-1.39%)
Mar 21, 2012 5.137 5.305 5.048 5.210 28,649 +0.11(+2.08%)
Mar 20, 2012 5.109 5.165 5.054 5.103 34,281 +0.02(+0.44%)
Mar 19, 2012 4.908 5.081 4.802 5.081 25,969 +0.16(+3.29%)
Mar 16, 2012 5.053 5.053 4.919 4.919 4,654 -0.13(-2.65%)
Mar 15, 2012 5.003 5.053 5.003 5.053 2,770 +0.06(+1.11%)
Mar 14, 2012 5.081 5.081 4.947 4.998 7,528 -0.03(-0.54%)
Mar 13, 2012 5.020 5.025 4.997 5.025 2,238 +0.03(+0.56%)
Mar 12, 2012 4.975 5.025 4.914 4.997 11,999 -0.01(-0.22%)
Mar 09, 2012 4.958 5.025 4.958 5.009 1,078 -0.02(-0.33%)
Mar 08, 2012 5.025 5.025 4.914 5.025 11,966 -0.06(-1.10%)
Mar 07, 2012 5.053 5.081 4.808 5.081 9,491 +0.14(+2.82%)
Mar 06, 2012 4.847 5.014 4.808 4.942 14,932 +0.09(+1.96%)
Mar 05, 2012 4.824 4.914 4.802 4.847 18,965 -0.22(-4.30%)
Mar 02, 2012 5.137 5.137 4.891 5.064 18,904 +0.01(+0.22%)
Mar 01, 2012 5.025 5.070 4.891 5.053 15,410 +0.01(+0.15%)
Feb 29, 2012 5.004 5.097 4.894 5.045 63,150 +0.05(+0.94%)
Feb 28, 2012 4.954 5.004 4.948 4.999 14,731 +0.04(+0.90%)
Feb 27, 2012 4.927 4.976 4.927 4.954 17,920 +0.06(+1.24%)
Feb 24, 2012 4.784 5.213 4.784 4.894 96,917 +0.11(+2.30%)
Feb 23, 2012 4.784 4.784 4.756 4.784 6,910 +0.00(+0.00%)
Feb 22, 2012 4.784 4.784 4.778 4.784 1,855 +0.05(+1.06%)
Feb 21, 2012 4.811 4.811 4.729 4.734 7,838 -0.08(-1.61%)
Feb 17, 2012 4.789 4.820 4.701 4.811 11,213 +0.06(+1.16%)
Feb 16, 2012 4.681 4.756 4.681 4.756 1,393 +0.03(+0.58%)
Feb 15, 2012 4.729 4.729 4.723 4.729 17,108 -0.03(-0.58%)
Feb 13, 2012 4.729 4.756 4.756 4.756 16,367 +0.03(+0.70%)
Feb 10, 2012 4.723 4.723 4.701 4.723 9,415 +0.02(+0.43%)
Feb 09, 2012 4.723 4.723 4.696 4.703 7,229 -0.02(-0.43%)
Feb 08, 2012 4.718 4.723 4.696 4.723 7,638 +0.04(+0.94%)
Feb 07, 2012 4.712 4.723 4.679 4.679 21,118 +0.01(+0.12%)
Feb 06, 2012 4.723 4.723 4.674 4.674 3,455 -0.05(-1.05%)
Feb 03, 2012 4.674 4.729 4.597 4.723 5,483 +0.02(+0.47%)
Feb 02, 2012 4.751 4.751 4.696 4.701 12,839 -0.03(-0.58%)
Feb 01, 2012 4.701 4.745 4.701 4.729 8,620 -0.02(-0.46%)
Jan 30, 2012 4.751 4.751 4.751 4.751 0 +0.02(+0.48%)
Jan 27, 2012 4.723 4.728 4.723 4.728 1,545 +0.08(+1.76%)
Jan 26, 2012 4.718 4.718 4.646 4.646 4,182 -0.05(-1.17%)
Jan 25, 2012 4.729 4.729 4.675 4.701 5,092 -0.05(-1.16%)
Jan 24, 2012 4.756 4.756 4.756 4.756 9,455 +0.03(+0.58%)
Jan 23, 2012 4.729 4.729 4.729 4.729 2,053 +0.00(+0.00%)
Jan 20, 2012 4.674 4.756 4.674 4.729 4,001 -0.03(-0.58%)
Jan 19, 2012 4.729 4.756 4.674 4.756 9,727 -0.00(-0.00%)
Jan 18, 2012 4.646 4.756 4.646 4.756 13,979 +0.11(+2.37%)
Jan 17, 2012 4.751 4.751 4.646 4.646 6,729 -0.10(-2.20%)
Jan 13, 2012 4.751 4.751 4.751 4.751 1,273 +0.04(+0.93%)
Jan 11, 2012 4.751 4.707 4.707 4.707 1,273 -0.05(-1.01%)
Jan 10, 2012 4.756 4.756 4.729 4.755 5,019 -0.00(-0.03%)
Jan 09, 2012 4.756 4.756 4.718 4.756 9,275 +0.00(+0.00%)
Jan 06, 2012 4.751 4.756 4.751 4.756 1,511 +0.03(+0.58%)
Jan 05, 2012 4.729 4.729 4.729 4.729 1,149 -0.03(-0.58%)
Jan 04, 2012 4.740 4.756 4.740 4.756 1,000 +0.11(+2.26%)
Dec 30, 2011 4.751 4.756 4.646 4.651 7,270 -0.10(-2.10%)
Dec 29, 2011 4.657 4.756 4.652 4.751 6,901 +0.02(+0.47%)
Dec 28, 2011 4.718 4.756 4.718 4.729 6,212 +0.05(+1.18%)
Dec 27, 2011 4.674 4.674 4.542 4.674 1,818 -0.05(-1.16%)
Dec 23, 2011 4.756 4.756 4.729 4.729 10,186 -0.03(-0.58%)
Dec 21, 2011 4.756 4.778 4.751 4.756 11,677 -0.00(-0.00%)
Dec 20, 2011 4.729 4.756 4.542 4.756 17,497 +0.03(+0.58%)
Dec 19, 2011 4.718 4.729 4.539 4.729 8,169 +0.01(+0.16%)
Dec 16, 2011 4.721 4.721 4.721 4.721 254 +0.00(+0.08%)
Dec 15, 2011 4.657 4.718 4.536 4.718 3,562 +0.08(+1.66%)
Dec 14, 2011 4.641 4.679 4.536 4.641 9,178 +0.00(+0.00%)
Dec 13, 2011 4.536 4.641 4.536 4.641 8,138 +0.09(+2.06%)
Dec 12, 2011 4.421 4.547 4.421 4.547 2,109 +0.11(+2.48%)
Dec 09, 2011 4.415 4.602 4.415 4.437 3,455 +0.03(+0.75%)
Dec 08, 2011 4.575 4.575 4.404 4.404 12,923 -0.32(-6.71%)
Dec 06, 2011 4.712 4.721 4.721 4.721 1,454 +0.02(+0.32%)
Dec 05, 2011 4.602 4.756 4.514 4.706 11,588 +0.13(+2.75%)
Dec 02, 2011 4.679 4.679 4.580 4.580 3,686 -0.11(-2.34%)
Dec 01, 2011 4.690 4.690 4.679 4.690 732 -0.06(-1.19%)
Nov 30, 2011 4.619 4.778 4.487 4.747 22,920 +0.22(+4.77%)
Nov 29, 2011 4.459 4.531 4.459 4.531 427 -0.01(-0.12%)
Nov 28, 2011 4.454 4.613 4.454 4.536 5,445 +0.03(+0.61%)
Nov 25, 2011 4.597 4.630 4.509 4.509 12,908 +0.05(+1.11%)
Nov 23, 2011 4.459 4.602 4.399 4.459 12,928 -0.10(-2.18%)
Nov 22, 2011 4.459 4.559 4.459 4.559 2,000 +0.16(+3.72%)
Nov 21, 2011 4.642 4.642 4.329 4.395 17,844 -0.25(-5.43%)
Nov 18, 2011 4.572 4.647 4.572 4.647 1,943 +0.08(+1.65%)
Nov 17, 2011 4.501 4.572 4.501 4.572 8,978 +0.12(+2.79%)
Nov 16, 2011 4.474 4.474 4.447 4.447 5,810 -0.06(-1.32%)
Nov 15, 2011 4.491 4.507 4.458 4.507 1,473 +0.10(+2.33%)
Nov 14, 2011 4.501 4.507 4.404 4.404 12,953 -0.10(-2.28%)
Nov 11, 2011 4.507 4.507 4.507 4.507 185 +0.00(+0.00%)
Nov 10, 2011 4.469 4.507 4.420 4.507 14,247 +0.00(+0.00%)
Nov 09, 2011 4.458 4.507 4.339 4.507 6,256 +0.00(+0.00%)
Nov 08, 2011 4.485 4.507 4.485 4.507 1,078 +0.13(+2.96%)
Nov 07, 2011 4.393 4.393 4.372 4.377 1,850 -0.05(-1.21%)
Nov 04, 2011 4.393 4.431 4.393 4.431 4,898 +0.04(+0.85%)
Nov 02, 2011 4.377 4.393 4.393 4.393 5,921 +0.10(+2.26%)
Nov 01, 2011 4.285 4.296 4.285 4.296 3,053 -0.07(-1.61%)
Oct 31, 2011 4.372 4.377 4.366 4.366 1,295 +0.01(+0.20%)
Oct 28, 2011 4.329 4.366 4.329 4.358 2,775 +0.07(+1.69%)
Oct 27, 2011 4.323 4.323 4.280 4.285 9,302 -0.05(-1.09%)
Oct 26, 2011 4.388 4.389 4.327 4.332 4,441 +0.04(+0.84%)
Oct 25, 2011 4.296 4.323 4.269 4.296 9,169 -0.01(-0.13%)
Oct 24, 2011 4.350 4.350 4.302 4.302 17,922 +0.01(+0.13%)
Oct 21, 2011 4.458 4.458 4.258 4.296 14,779 -0.15(-3.33%)
Oct 20, 2011 4.458 4.458 4.372 4.444 4,663 -0.04(-0.92%)
Oct 19, 2011 4.458 4.485 4.329 4.485 11,010 +0.03(+0.61%)
Oct 18, 2011 4.485 4.485 4.431 4.458 2,072 +0.00(+0.00%)
Oct 17, 2011 4.458 4.458 4.458 4.458 740 -0.02(-0.36%)
Oct 12, 2011 4.474 4.474 4.474 4.474 0 +0.01(+0.25%)
Oct 10, 2011 4.485 4.463 4.463 4.463 4,071 -0.04(-0.92%)
Oct 07, 2011 4.437 4.566 4.437 4.505 15,971 +0.02(+0.55%)
Oct 06, 2011 4.373 4.480 4.334 4.480 7,309 +0.08(+1.74%)
Oct 05, 2011 4.345 4.442 4.345 4.403 2,405 +0.09(+2.12%)
Oct 04, 2011 4.150 4.312 4.102 4.312 32,219 +0.03(+0.62%)
Oct 03, 2011 4.637 4.658 4.220 4.285 68,170 -0.37(-8.00%)
Sep 30, 2011 4.653 4.658 4.593 4.658 10,087 -0.00(-0.00%)
Sep 29, 2011 4.604 4.658 4.593 4.658 1,480 +0.05(+1.06%)
Sep 27, 2011 4.647 4.610 4.610 4.610 10,362 -0.04(-0.81%)
Sep 26, 2011 4.647 4.647 4.491 4.647 13,810 +0.00(+0.00%)
Sep 23, 2011 4.647 4.658 4.645 4.647 9,940 +0.00(+0.00%)
Sep 22, 2011 4.647 4.647 4.647 4.647 5,551 -0.01(-0.23%)
Sep 21, 2011 4.691 4.691 4.545 4.658 24,769 -0.01(-0.23%)
Sep 20, 2011 4.701 4.701 4.664 4.669 17,082 +0.00(+0.00%)
Sep 19, 2011 4.669 4.669 4.669 4.669 185 +0.01(+0.23%)
Sep 15, 2011 4.658 4.658 4.658 4.658 0 +0.05(+0.98%)
Sep 14, 2011 4.599 4.613 4.599 4.613 740 +0.01(+0.31%)
Sep 13, 2011 4.599 4.599 4.599 4.599 185 +0.01(+0.12%)
Sep 12, 2011 4.556 4.593 4.556 4.593 1,110 -0.04(-0.82%)
Sep 09, 2011 4.612 4.701 4.491 4.631 18,566 -0.05(-1.04%)
Sep 08, 2011 4.728 4.728 4.680 4.680 740 -0.05(-1.14%)
Sep 07, 2011 4.723 4.734 4.604 4.734 23,060 +0.04(+0.92%)
Sep 06, 2011 4.599 4.691 4.566 4.691 6,019 +0.03(+0.58%)
Sep 02, 2011 4.653 4.664 4.653 4.664 555 +0.04(+0.82%)
Sep 01, 2011 4.728 4.728 4.626 4.626 4,071 -0.10(-2.06%)
Aug 31, 2011 4.727 4.728 4.669 4.723 9,274 +0.07(+1.51%)
Aug 30, 2011 4.653 4.658 4.647 4.653 8,761 +0.05(+1.04%)
Aug 29, 2011 4.557 4.658 4.541 4.605 5,165 -0.05(-1.14%)
Aug 26, 2011 4.642 4.658 4.621 4.658 6,040 +0.00(+0.02%)
Aug 25, 2011 4.653 4.663 4.530 4.657 10,098 -0.03(-0.59%)
Aug 24, 2011 4.685 4.685 4.568 4.685 5,496 -0.02(-0.34%)
Aug 23, 2011 4.658 4.701 4.552 4.701 6,619 +0.03(+0.64%)
Aug 22, 2011 4.610 4.717 4.520 4.671 2,777 +0.12(+2.62%)
Aug 18, 2011 4.610 4.552 4.552 4.552 4,889 -0.06(-1.27%)
Aug 17, 2011 4.711 4.711 4.610 4.610 2,585 -0.03(-0.69%)
Aug 16, 2011 4.748 4.759 4.642 4.642 3,159 +0.00(+0.00%)
Aug 15, 2011 4.653 4.759 4.642 4.642 4,961 -0.09(-1.91%)
Aug 12, 2011 4.759 4.759 4.669 4.733 4,137 +0.10(+2.18%)
Aug 11, 2011 4.759 4.759 4.616 4.632 1,335 -0.13(-2.68%)
Aug 10, 2011 4.722 4.759 4.416 4.759 12,993 +0.04(+0.79%)
Aug 09, 2011 4.722 4.759 4.722 4.722 376 +0.22(+4.96%)
Aug 08, 2011 4.520 4.520 4.413 4.499 10,125 -0.15(-3.31%)
Aug 05, 2011 4.637 4.653 4.626 4.653 3,714 +0.03(+0.57%)
Aug 04, 2011 4.711 4.711 4.626 4.626 5,639 -0.04(-0.80%)
Aug 03, 2011 4.637 4.688 4.626 4.663 15,044 +0.03(+0.57%)
Aug 02, 2011 4.632 4.658 4.632 4.637 3,573 -0.02(-0.34%)
Aug 01, 2011 4.759 4.759 4.626 4.653 4,359 +0.01(+0.11%)
Jul 29, 2011 4.642 4.647 4.626 4.647 6,283 +0.02(+0.46%)
Jul 28, 2011 4.653 4.669 4.573 4.626 19,742 -0.04(-0.80%)
Jul 27, 2011 4.669 4.748 4.626 4.663 13,754 -0.01(-0.11%)
Jul 26, 2011 4.695 4.733 4.653 4.669 5,696 +0.02(+0.46%)
Jul 25, 2011 4.610 4.658 4.610 4.647 940 -0.06(-1.24%)
Jul 22, 2011 4.719 4.730 4.679 4.706 22,239 +0.00(+0.00%)
Jul 21, 2011 4.706 4.706 4.573 4.706 30,341 +0.00(+0.00%)
Jul 20, 2011 4.677 4.706 4.677 4.706 11,189 +0.03(+0.67%)
Jul 18, 2011 4.610 4.675 4.675 4.675 6,017 +0.00(+0.01%)
Jul 15, 2011 4.679 4.679 4.658 4.674 8,274 +0.02(+0.46%)
Jul 13, 2011 4.663 4.653 4.653 4.653 9,214 +0.08(+1.74%)
Jul 12, 2011 4.552 4.573 4.552 4.573 376 -0.10(-2.16%)
Jul 11, 2011 4.541 4.706 4.525 4.674 7,576 -0.03(-0.68%)
Jul 08, 2011 4.722 4.722 4.706 4.706 3,347 +0.07(+1.49%)
Jul 07, 2011 4.637 4.637 4.637 4.637 282 -0.06(-1.25%)
Jun 30, 2011 4.605 4.695 4.695 4.695 3,573 +0.00(+0.00%)
Jun 29, 2011 4.722 4.722 4.695 4.695 1,596 -0.04(-0.79%)
Jun 24, 2011 4.706 4.733 4.733 4.733 3,385 +0.03(+0.57%)
Jun 23, 2011 4.695 4.706 4.695 4.706 502 +0.02(+0.34%)
Jun 21, 2011 4.706 4.690 4.690 4.690 5,453 -0.01(-0.11%)
Jun 20, 2011 4.706 4.706 4.695 4.695 3,734 +0.02(+0.45%)
Jun 17, 2011 4.610 4.683 4.610 4.674 4,432 +0.07(+1.62%)
Jun 16, 2011 4.637 4.643 4.600 4.600 3,385 -0.06(-1.37%)
Jun 15, 2011 4.706 4.706 4.637 4.663 1,355 +0.03(+0.57%)
Jun 14, 2011 4.679 4.701 4.600 4.637 2,820 -0.04(-0.91%)
Jun 13, 2011 4.706 4.706 4.637 4.679 1,137 -0.01(-0.11%)
Jun 10, 2011 4.658 4.685 4.658 4.685 940 +0.10(+2.09%)
Jun 08, 2011 4.594 4.589 4.589 4.589 1,880 +0.01(+0.12%)
Jun 07, 2011 4.733 4.733 4.584 4.584 4,889 -0.15(-3.15%)
Jun 06, 2011 4.536 4.770 4.536 4.733 5,713 +0.21(+4.58%)
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.