Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

United Bncp Inc (NQ: UBCP )

11.50 UNCHANGED

Streaming Delayed Price Updated: 2:55 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	5.385	5.393	5.385	5.393	1,910	+0.01(+0.15%)
Jul 30, 2015	5.295	5.391	5.295	5.385	1,407	+0.07(+1.33%)
Jul 28, 2015	5.314	5.314	5.314	5.314	467	+0.01(+0.24%)
Jul 24, 2015	5.468	5.302	5.302	5.302	53	-0.08(-1.55%)
Jul 23, 2015	5.379	5.387	5.353	5.385	2,985	+0.06(+1.21%)
Jul 22, 2015	5.276	5.475	5.257	5.320	14,812	+0.04(+0.84%)
Jul 21, 2015	5.193	5.276	5.193	5.276	9,947	+0.05(+0.98%)
Jul 20, 2015	5.308	5.314	5.225	5.225	5,258	-0.25(-4.57%)
Jul 17, 2015	5.193	5.475	5.096	5.475	8,944	+0.43(+8.53%)
Jul 16, 2015	5.366	5.385	4.936	5.045	43,571	-0.43(-7.86%)
Jul 15, 2015	5.373	5.475	5.373	5.475	4,890	+0.04(+0.71%)
Jul 14, 2015	5.366	5.449	5.366	5.436	6,526	-0.06(-1.16%)
Jul 10, 2015	5.436	5.500	5.500	5.500	202	+0.12(+2.26%)
Jul 09, 2015	5.443	5.443	5.379	5.379	2,857	-0.09(-1.64%)
Jul 08, 2015	5.449	5.488	5.449	5.468	4,876	-0.07(-1.27%)
Jul 07, 2015	5.456	5.539	5.411	5.539	3,848	+0.02(+0.35%)
Jul 06, 2015	5.539	5.808	5.443	5.520	20,392	-0.06(-1.03%)
Jul 02, 2015	6.026	5.577	5.577	5.577	2,807	-0.17(-3.01%)
Jun 30, 2015	6.520	5.750	5.750	5.750	254	+0.21(+3.70%)
Jun 29, 2015	6.026	6.026	5.513	5.545	10,349	-0.23(-4.00%)
Jun 26, 2015	5.449	6.090	5.449	5.776	18,753	+0.42(+7.90%)
Jun 25, 2015	5.353	5.353	5.353	5.353	558	-0.10(-1.76%)
Jun 24, 2015	5.398	5.449	5.398	5.449	5,493	+0.13(+2.53%)
Jun 23, 2015	5.443	5.443	5.314	5.314	6,436	-0.13(-2.46%)
Jun 22, 2015	5.449	5.449	5.443	5.448	6,050	-0.00(-0.01%)
Jun 19, 2015	5.359	5.449	5.348	5.449	3,491	+0.17(+3.15%)
Jun 18, 2015	5.443	5.443	5.263	5.282	4,487	-0.04(-0.72%)
Jun 17, 2015	5.321	5.321	5.321	5.321	190	+0.01(+0.12%)
Jun 16, 2015	5.385	5.385	5.250	5.314	15,333	+0.03(+0.48%)
Jun 15, 2015	5.308	5.308	5.289	5.289	695	-0.03(-0.48%)
Jun 12, 2015	5.302	5.385	5.302	5.314	1,896	+0.01(+0.12%)
Jun 11, 2015	5.375	5.375	5.308	5.308	3,155	-0.01(-0.21%)
Jun 10, 2015	5.308	5.411	5.302	5.319	1,068	-0.01(-0.27%)
Jun 09, 2015	5.340	5.449	5.334	5.334	6,068	-0.12(-2.12%)
Jun 08, 2015	5.449	5.449	5.385	5.449	5,554	+0.18(+3.41%)
Jun 05, 2015	5.232	5.389	5.232	5.270	14,572	+0.03(+0.48%)
Jun 04, 2015	5.212	5.244	5.212	5.244	868	+0.01(+0.24%)
Jun 03, 2015	5.289	5.352	5.232	5.232	3,311	-0.06(-1.08%)
Jun 02, 2015	5.289	5.358	5.289	5.289	1,261	+0.01(+0.12%)
Jun 01, 2015	5.251	5.282	5.231	5.282	2,950	+0.10(+1.96%)
May 28, 2015	5.289	5.181	5.181	5.181	134	-0.04(-0.85%)
May 27, 2015	5.308	5.308	5.225	5.225	6,011	-0.01(-0.12%)
May 26, 2015	5.200	5.280	5.197	5.232	19,806	+0.03(+0.61%)
May 22, 2015	5.200	5.200	5.200	5.200	2,996	+0.01(+0.25%)
May 21, 2015	5.212	5.219	5.184	5.187	5,328	+0.08(+1.49%)
May 20, 2015	5.200	5.232	5.111	5.111	7,342	-0.08(-1.59%)
May 19, 2015	5.174	5.205	5.112	5.193	20,004	+0.04(+0.74%)
May 18, 2015	5.155	5.155	5.155	5.155	831	-0.02(-0.37%)
May 15, 2015	5.124	5.174	5.105	5.174	7,560	+0.05(+0.99%)
May 14, 2015	5.155	5.168	5.117	5.124	13,735	-0.04(-0.74%)
May 13, 2015	5.136	5.162	5.136	5.162	5,032	+0.03(+0.49%)
May 12, 2015	5.080	5.188	5.079	5.136	10,128	+0.06(+1.25%)
May 11, 2015	5.149	5.168	5.035	5.073	41,471	-0.01(-0.29%)
May 08, 2015	5.136	5.136	5.052	5.088	5,243	-0.00(-0.08%)
May 07, 2015	5.092	5.092	5.092	5.092	8,791	+0.03(+0.63%)
May 06, 2015	5.092	5.098	5.041	5.060	9,375	-0.03(-0.62%)
May 05, 2015	5.067	5.092	5.054	5.092	18,419	+0.05(+1.01%)
May 04, 2015	5.010	5.073	5.003	5.041	30,959	+0.09(+1.79%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

United Bncp Inc (NQ: UBCP )

Historical Prices