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 )

12.39 +0.09 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.366 5.256 5.256 5.256 132 -0.04(-0.85%)
May 27, 2015 5.385 5.385 5.301 5.301 5,925 -0.01(-0.12%)
May 26, 2015 5.276 5.357 5.272 5.308 19,522 +0.03(+0.61%)
May 22, 2015 5.276 5.276 5.276 5.276 2,953 +0.01(+0.25%)
May 21, 2015 5.288 5.295 5.260 5.263 5,251 +0.08(+1.49%)
May 20, 2015 5.276 5.308 5.186 5.186 7,236 -0.08(-1.59%)
May 19, 2015 5.250 5.280 5.187 5.269 19,716 +0.04(+0.74%)
May 18, 2015 5.231 5.231 5.231 5.231 819 -0.02(-0.37%)
May 15, 2015 5.199 5.250 5.179 5.250 7,451 +0.05(+0.99%)
May 14, 2015 5.231 5.244 5.192 5.198 13,537 -0.04(-0.74%)
May 13, 2015 5.211 5.237 5.211 5.237 4,959 +0.03(+0.49%)
May 12, 2015 5.154 5.264 5.153 5.211 9,983 +0.06(+1.25%)
May 11, 2015 5.224 5.244 5.108 5.147 40,875 -0.02(-0.29%)
May 08, 2015 5.211 5.211 5.126 5.162 5,168 -0.00(-0.08%)
May 07, 2015 5.166 5.166 5.166 5.166 8,665 +0.03(+0.63%)
May 06, 2015 5.166 5.173 5.115 5.134 9,240 -0.03(-0.62%)
May 05, 2015 5.141 5.166 5.128 5.166 18,154 +0.05(+1.01%)
May 04, 2015 5.083 5.147 5.076 5.115 30,514 +0.09(+1.79%)
May 01, 2015 5.115 5.115 5.025 5.025 19,111 -0.06(-1.14%)
Apr 30, 2015 5.070 5.083 5.051 5.083 23,804 +0.04(+0.89%)
Apr 29, 2015 5.083 5.134 5.038 5.038 32,405 -0.02(-0.38%)
Apr 28, 2015 5.025 5.083 5.025 5.057 14,408 -0.01(-0.13%)
Apr 27, 2015 5.083 5.083 5.057 5.063 6,063 -0.02(-0.38%)
Apr 24, 2015 5.050 5.083 5.050 5.083 6,217 +0.03(+0.64%)
Apr 23, 2015 5.051 5.051 5.051 5.051 349 -0.00(-0.01%)
Apr 21, 2015 5.083 5.051 5.051 5.051 29 -0.03(-0.49%)
Apr 20, 2015 5.083 5.083 5.025 5.076 3,941 -0.01(-0.13%)
Apr 17, 2015 5.083 5.083 5.083 5.083 180 +0.02(+0.39%)
Apr 16, 2015 5.021 5.063 5.021 5.063 645 -0.02(-0.39%)
Apr 15, 2015 5.083 5.083 5.083 5.083 11,551 +0.05(+1.02%)
Apr 14, 2015 5.083 5.083 5.025 5.031 3,206 -0.05(-1.01%)
Apr 13, 2015 5.083 5.083 5.083 5.083 355 +0.02(+0.39%)
Apr 10, 2015 5.083 5.083 5.018 5.063 11,762 -0.02(-0.39%)
Apr 09, 2015 5.070 5.083 5.063 5.083 4,791 +0.00(+0.00%)
Apr 08, 2015 5.063 5.083 5.063 5.082 1,928 +0.01(+0.25%)
Apr 07, 2015 5.070 5.081 5.070 5.070 1,381 +0.00(+0.00%)
Apr 06, 2015 5.083 5.083 5.070 5.070 4,061 +0.00(+0.00%)
Apr 02, 2015 5.070 5.070 5.070 5.070 932 -0.01(-0.25%)
Apr 01, 2015 5.139 5.139 5.076 5.083 4,844 +0.00(+0.00%)
Mar 31, 2015 5.089 5.089 5.081 5.083 11,240 -0.00(-0.00%)
Mar 30, 2015 5.141 5.141 5.076 5.083 11,961 -0.06(-1.25%)
Mar 27, 2015 5.153 5.153 5.141 5.147 4,864 +0.00(+0.00%)
Mar 26, 2015 5.147 5.153 5.147 5.147 10,845 +0.00(+0.00%)
Mar 25, 2015 5.147 5.147 5.141 5.147 8,057 +0.08(+1.65%)
Mar 24, 2015 5.153 5.153 5.063 5.063 4,350 -0.05(-1.01%)
Mar 23, 2015 5.160 5.160 5.089 5.115 10,115 +0.02(+0.38%)
Mar 20, 2015 5.211 5.211 5.096 5.096 3,545 -0.02(-0.38%)
Mar 19, 2015 5.136 5.141 5.083 5.115 5,569 -0.03(-0.50%)
Mar 18, 2015 5.064 5.166 5.064 5.141 18,905 +0.00(+0.00%)
Mar 17, 2015 5.147 5.147 5.063 5.141 7,525 +0.01(+0.13%)
Mar 16, 2015 5.115 5.147 5.115 5.134 2,429 +0.07(+1.40%)
Mar 13, 2015 5.121 5.147 5.063 5.063 9,555 -0.08(-1.50%)
Mar 12, 2015 5.083 5.141 5.006 5.141 4,019 +0.06(+1.14%)
Mar 11, 2015 5.059 5.141 5.038 5.083 2,269 -0.06(-1.13%)
Mar 10, 2015 5.108 5.141 5.070 5.141 8,648 +0.04(+0.88%)
Mar 09, 2015 5.173 5.211 5.050 5.096 12,370 -0.08(-1.49%)
Mar 06, 2015 5.173 5.173 5.160 5.173 3,388 +0.07(+1.39%)
Mar 05, 2015 5.032 5.121 5.019 5.102 21,295 +0.01(+0.25%)
Mar 04, 2015 5.083 5.096 5.019 5.089 6,984 +0.01(+0.25%)
Mar 03, 2015 5.140 5.146 5.077 5.077 9,746 -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.