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 28, 2015 5.290 5.183 5.183 5.183 134 -0.04(-0.85%)
May 27, 2015 5.309 5.309 5.227 5.227 6,009 -0.01(-0.12%)
May 26, 2015 5.201 5.282 5.198 5.233 19,800 +0.03(+0.61%)
May 22, 2015 5.201 5.201 5.201 5.201 2,995 +0.01(+0.25%)
May 21, 2015 5.214 5.221 5.186 5.189 5,326 +0.08(+1.49%)
May 20, 2015 5.201 5.233 5.113 5.113 7,340 -0.08(-1.59%)
May 19, 2015 5.176 5.206 5.114 5.195 19,997 +0.04(+0.74%)
May 18, 2015 5.157 5.157 5.157 5.157 830 -0.02(-0.37%)
May 15, 2015 5.126 5.176 5.106 5.176 7,557 +0.05(+0.99%)
May 14, 2015 5.157 5.170 5.119 5.125 13,731 -0.04(-0.74%)
May 13, 2015 5.138 5.163 5.138 5.163 5,030 +0.03(+0.49%)
May 12, 2015 5.082 5.190 5.081 5.138 10,125 +0.06(+1.25%)
May 11, 2015 5.151 5.170 5.037 5.075 41,458 -0.01(-0.29%)
May 08, 2015 5.138 5.138 5.054 5.090 5,241 -0.00(-0.08%)
May 07, 2015 5.094 5.094 5.094 5.094 8,788 +0.03(+0.63%)
May 06, 2015 5.094 5.100 5.043 5.062 9,372 -0.03(-0.62%)
May 05, 2015 5.068 5.094 5.056 5.094 18,413 +0.05(+1.01%)
May 04, 2015 5.011 5.075 5.005 5.043 30,949 +0.09(+1.79%)
May 01, 2015 5.043 5.043 4.954 4.954 19,384 -0.06(-1.14%)
Apr 30, 2015 4.998 5.011 4.980 5.011 24,143 +0.04(+0.89%)
Apr 29, 2015 5.011 5.062 4.967 4.967 32,867 -0.02(-0.38%)
Apr 28, 2015 4.954 5.011 4.954 4.986 14,613 -0.01(-0.13%)
Apr 27, 2015 5.011 5.011 4.986 4.992 6,149 -0.02(-0.38%)
Apr 24, 2015 4.979 5.011 4.979 5.011 6,305 +0.03(+0.64%)
Apr 23, 2015 4.980 4.980 4.980 4.980 354 -0.00(-0.01%)
Apr 21, 2015 5.011 4.980 4.980 4.980 29 -0.02(-0.49%)
Apr 20, 2015 5.011 5.011 4.954 5.005 3,997 -0.01(-0.13%)
Apr 17, 2015 5.011 5.011 5.011 5.011 182 +0.02(+0.39%)
Apr 16, 2015 4.950 4.992 4.950 4.992 654 -0.02(-0.39%)
Apr 15, 2015 5.011 5.011 5.011 5.011 11,716 +0.05(+1.02%)
Apr 14, 2015 5.011 5.011 4.954 4.960 3,252 -0.05(-1.01%)
Apr 13, 2015 5.011 5.011 5.011 5.011 361 +0.02(+0.39%)
Apr 10, 2015 5.011 5.011 4.948 4.992 11,930 -0.02(-0.39%)
Apr 09, 2015 4.998 5.011 4.992 5.011 4,860 +0.00(+0.00%)
Apr 08, 2015 4.992 5.011 4.992 5.011 1,956 +0.01(+0.25%)
Apr 07, 2015 4.999 5.009 4.998 4.998 1,401 +0.00(+0.00%)
Apr 06, 2015 5.011 5.011 4.998 4.998 4,119 +0.00(+0.00%)
Apr 02, 2015 4.998 4.998 4.998 4.998 945 -0.01(-0.25%)
Apr 01, 2015 5.067 5.067 5.005 5.011 4,913 +0.00(+0.00%)
Mar 31, 2015 5.018 5.018 5.010 5.011 11,401 -0.00(-0.00%)
Mar 30, 2015 5.068 5.068 5.005 5.011 12,132 -0.06(-1.25%)
Mar 27, 2015 5.081 5.081 5.068 5.075 4,934 +0.00(+0.00%)
Mar 26, 2015 5.075 5.081 5.075 5.075 11,000 +0.00(+0.00%)
Mar 25, 2015 5.075 5.075 5.068 5.075 8,172 +0.08(+1.65%)
Mar 24, 2015 5.081 5.081 4.992 4.992 4,412 -0.05(-1.01%)
Mar 23, 2015 5.087 5.087 5.018 5.043 10,259 +0.02(+0.38%)
Mar 20, 2015 5.138 5.138 5.024 5.024 3,595 -0.02(-0.38%)
Mar 19, 2015 5.064 5.068 5.011 5.043 5,648 -0.03(-0.50%)
Mar 18, 2015 4.993 5.094 4.993 5.068 19,174 +0.00(+0.00%)
Mar 17, 2015 5.075 5.075 4.992 5.068 7,633 +0.01(+0.13%)
Mar 16, 2015 5.043 5.075 5.043 5.062 2,464 +0.07(+1.40%)
Mar 13, 2015 5.049 5.075 4.992 4.992 9,692 -0.08(-1.50%)
Mar 12, 2015 5.011 5.068 4.936 5.068 4,076 +0.06(+1.14%)
Mar 11, 2015 4.988 5.068 4.967 5.011 2,301 -0.06(-1.13%)
Mar 10, 2015 5.037 5.068 4.998 5.068 8,771 +0.04(+0.88%)
Mar 09, 2015 5.100 5.138 4.979 5.024 12,547 -0.08(-1.49%)
Mar 06, 2015 5.100 5.100 5.087 5.100 3,436 +0.07(+1.39%)
Mar 05, 2015 4.961 5.049 4.949 5.030 21,598 +0.01(+0.25%)
Mar 04, 2015 5.011 5.024 4.949 5.018 7,083 +0.01(+0.25%)
Mar 03, 2015 5.068 5.074 5.005 5.005 9,885 -0.01(-0.25%)
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.