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 (%)
May 31, 2012 4.985 4.985 4.905 4.905 515 -0.08(-1.59%)
May 30, 2012 4.996 4.996 4.922 4.985 3,363 +0.08(+1.62%)
May 29, 2012 4.849 5.155 4.849 4.905 6,636 +0.04(+0.81%)
May 25, 2012 4.900 4.900 4.730 4.866 7,285 +0.02(+0.35%)
May 24, 2012 5.053 5.240 4.713 4.849 7,591 -0.20(-3.93%)
May 23, 2012 5.155 5.503 5.047 5.047 1,158 -0.11(-2.20%)
May 22, 2012 5.155 5.445 5.155 5.161 3,926 +0.01(+0.12%)
May 21, 2012 5.064 5.555 5.019 5.155 13,752 +0.04(+0.78%)
May 18, 2012 5.245 5.262 5.098 5.115 12,625 -0.20(-3.83%)
May 17, 2012 5.393 5.393 5.319 5.319 3,530 -0.04(-0.83%)
May 16, 2012 5.582 5.582 5.314 5.364 10,730 -0.27(-4.77%)
May 15, 2012 5.253 5.632 5.253 5.632 7,110 +0.24(+4.45%)
May 14, 2012 5.381 5.415 5.269 5.392 28,819 +0.03(+0.49%)
May 11, 2012 5.442 5.465 5.366 5.366 5,429 -0.08(-1.46%)
May 10, 2012 5.593 5.632 5.445 5.445 11,983 -0.07(-1.27%)
May 08, 2012 5.420 5.515 5.515 5.515 2,866 +0.14(+2.60%)
May 07, 2012 5.370 5.582 5.370 5.375 8,645 -0.33(-5.77%)
May 04, 2012 5.431 5.705 5.431 5.705 10,772 +0.26(+4.86%)
May 03, 2012 5.415 5.440 5.247 5.440 5,431 +0.01(+0.27%)
May 02, 2012 5.325 5.426 5.325 5.426 997 +0.07(+1.35%)
May 01, 2012 5.353 5.426 5.353 5.353 5,073 -0.09(-1.64%)
Apr 30, 2012 5.264 5.442 5.264 5.442 1,540 +0.14(+2.63%)
Apr 27, 2012 5.392 5.398 5.269 5.303 2,404 -0.06(-1.14%)
Apr 26, 2012 5.409 5.409 5.342 5.364 3,887 -0.01(-0.16%)
Apr 25, 2012 5.459 5.479 5.373 5.373 7,309 -0.05(-0.88%)
Apr 24, 2012 5.375 5.470 5.375 5.420 4,568 +0.06(+1.15%)
Apr 23, 2012 5.660 5.722 5.359 5.359 3,224 -0.36(-6.34%)
Apr 20, 2012 5.442 5.722 5.359 5.722 11,110 +0.28(+5.23%)
Apr 19, 2012 5.275 5.442 5.269 5.437 14,797 -0.01(-0.09%)
Apr 18, 2012 5.442 5.442 5.442 5.442 537 +0.00(+0.00%)
Apr 17, 2012 5.431 5.442 5.431 5.442 3,640 +0.06(+1.04%)
Apr 16, 2012 5.442 5.442 5.387 5.387 6,562 -0.03(-0.52%)
Apr 13, 2012 5.442 5.470 5.398 5.415 6,092 -0.03(-0.48%)
Apr 12, 2012 5.314 5.442 5.272 5.440 1,972 +0.14(+2.70%)
Apr 11, 2012 5.286 5.303 5.247 5.297 5,990 +0.03(+0.53%)
Apr 10, 2012 5.359 5.374 5.247 5.269 17,932 +0.02(+0.42%)
Apr 09, 2012 5.470 5.470 5.247 5.247 3,959 -0.17(-3.09%)
Apr 05, 2012 5.498 5.498 5.415 5.415 6,816 -0.14(-2.50%)
Apr 04, 2012 5.442 5.570 5.431 5.554 10,134 +0.13(+2.46%)
Apr 03, 2012 5.442 5.442 5.420 5.420 1,433 -0.02(-0.41%)
Apr 02, 2012 5.509 5.509 5.431 5.442 3,640 -0.06(-1.02%)
Mar 30, 2012 5.364 5.498 5.208 5.498 6,270 +0.06(+1.03%)
Mar 29, 2012 5.236 5.465 5.236 5.442 22,045 +0.25(+4.84%)
Mar 28, 2012 5.336 5.336 5.166 5.191 20,297 -0.14(-2.62%)
Mar 27, 2012 5.253 5.331 5.253 5.331 11,465 +0.04(+0.84%)
Mar 26, 2012 5.314 5.331 5.191 5.286 38,353 +0.04(+0.74%)
Mar 23, 2012 5.163 5.247 5.163 5.247 7,212 +0.11(+2.17%)
Mar 22, 2012 5.169 5.303 5.124 5.135 18,260 -0.07(-1.39%)
Mar 21, 2012 5.135 5.303 5.046 5.208 28,658 +0.11(+2.08%)
Mar 20, 2012 5.108 5.163 5.052 5.102 34,292 +0.02(+0.44%)
Mar 19, 2012 4.907 5.080 4.801 5.080 25,978 +0.16(+3.29%)
Mar 16, 2012 5.052 5.052 4.918 4.918 4,656 -0.13(-2.65%)
Mar 15, 2012 5.001 5.052 5.001 5.052 2,771 +0.06(+1.11%)
Mar 14, 2012 5.080 5.080 4.946 4.996 7,531 -0.03(-0.54%)
Mar 13, 2012 5.018 5.024 4.996 5.024 2,239 +0.03(+0.56%)
Mar 12, 2012 4.974 5.024 4.912 4.996 12,002 -0.01(-0.22%)
Mar 09, 2012 4.957 5.024 4.957 5.007 1,078 -0.02(-0.33%)
Mar 08, 2012 5.024 5.024 4.912 5.024 11,970 -0.06(-1.10%)
Mar 07, 2012 5.052 5.080 4.807 5.080 9,494 +0.14(+2.82%)
Mar 06, 2012 4.845 5.013 4.806 4.940 14,937 +0.09(+1.96%)
Mar 05, 2012 4.823 4.912 4.801 4.845 18,971 -0.22(-4.30%)
Mar 02, 2012 5.135 5.135 4.890 5.063 18,910 +0.01(+0.22%)
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.