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 (%)
Sep 30, 2016	7.421	7.421	7.402	7.402	1,651	-0.01(-0.17%)
Sep 29, 2016	7.477	7.477	7.414	7.414	3,387	-0.14(-1.89%)
Sep 28, 2016	7.651	7.651	7.529	7.557	2,121	-0.03(-0.36%)
Sep 27, 2016	7.570	7.584	7.448	7.584	2,840	-0.01(-0.18%)
Sep 26, 2016	7.427	7.686	7.414	7.597	6,402	+0.28(+3.88%)
Sep 23, 2016	7.585	7.618	7.314	7.314	20,018	-0.11(-1.44%)
Sep 22, 2016	7.506	7.536	7.421	7.421	3,494	+0.01(+0.09%)
Sep 21, 2016	7.421	7.611	7.377	7.414	12,151	+0.07(+0.93%)
Sep 20, 2016	7.312	7.475	7.244	7.346	25,579	+0.03(+0.47%)
Sep 19, 2016	7.679	7.679	7.183	7.312	2,340	-0.37(-4.87%)
Sep 16, 2016	7.407	7.686	7.251	7.686	11,188	+0.35(+4.82%)
Sep 15, 2016	7.400	7.400	7.149	7.332	4,313	+0.04(+0.56%)
Sep 14, 2016	7.319	7.414	7.291	7.291	1,670	+0.05(+0.66%)
Sep 13, 2016	7.244	7.244	7.244	7.244	588	-0.16(-2.21%)
Sep 12, 2016	7.244	7.438	7.176	7.407	1,986	+0.06(+0.84%)
Sep 09, 2016	7.244	7.366	7.121	7.346	3,931	+0.00(+0.00%)
Sep 08, 2016	7.155	7.346	7.155	7.346	5,422	+0.20(+2.86%)
Sep 07, 2016	7.060	7.618	7.060	7.142	11,129	+0.07(+1.06%)
Sep 06, 2016	7.397	7.572	7.000	7.067	16,854	-0.24(-3.27%)
Sep 02, 2016	7.235	7.306	7.306	7.306	21,989	+0.28(+3.93%)
Sep 01, 2016	6.831	7.558	6.812	7.030	44,717	+0.21(+3.01%)
Aug 31, 2016	6.780	6.825	6.780	6.825	3,123	+0.05(+0.71%)
Aug 30, 2016	6.831	6.831	6.762	6.777	7,247	-0.05(-0.70%)
Aug 29, 2016	6.789	6.833	6.789	6.825	4,623	+0.10(+1.50%)
Aug 26, 2016	6.724	6.724	6.724	6.724	2,258	-0.07(-1.09%)
Aug 25, 2016	6.845	6.852	6.730	6.798	11,220	-0.05(-0.79%)
Aug 24, 2016	6.798	6.892	6.791	6.852	7,329	+0.06(+0.89%)
Aug 23, 2016	6.663	6.858	6.663	6.791	25,613	+0.06(+0.90%)
Aug 22, 2016	6.730	6.730	6.704	6.730	9,029	+0.02(+0.32%)
Aug 19, 2016	6.730	6.730	6.697	6.709	4,754	+0.01(+0.19%)
Aug 18, 2016	6.697	6.697	6.697	6.697	2,802	+0.02(+0.32%)
Aug 17, 2016	6.695	6.695	6.675	6.675	6,405	-0.02(-0.26%)
Aug 16, 2016	6.629	6.730	6.629	6.693	4,234	-0.04(-0.56%)
Aug 15, 2016	6.730	6.730	6.730	6.730	2,048	+0.00(+0.00%)
Aug 12, 2016	6.730	6.730	6.730	6.730	594	+0.04(+0.56%)
Aug 11, 2016	6.693	6.693	6.693	6.693	1,485	-0.02(-0.26%)
Aug 10, 2016	6.710	6.710	6.710	6.710	252	+0.02(+0.36%)
Aug 09, 2016	6.720	6.720	6.686	6.686	2,246	+0.02(+0.27%)
Aug 08, 2016	6.668	6.668	6.668	6.668	233	-0.03(-0.42%)
Aug 05, 2016	6.677	6.769	6.677	6.697	2,209	+0.03(+0.40%)
Aug 04, 2016	6.824	6.825	6.636	6.670	11,397	-0.11(-1.56%)
Aug 03, 2016	6.811	6.811	6.776	6.776	389	+0.05(+0.67%)
Aug 02, 2016	6.831	6.831	6.730	6.730	4,392	+0.00(+0.00%)
Aug 01, 2016	6.730	6.730	6.730	6.730	588	-0.06(-0.87%)
Jul 29, 2016	6.730	6.845	6.730	6.789	10,231	+0.06(+0.88%)
Jul 28, 2016	6.648	6.730	6.648	6.730	5,709	+0.04(+0.54%)
Jul 27, 2016	6.730	6.730	6.682	6.694	1,282	-0.02(-0.24%)
Jul 26, 2016	6.885	6.885	6.680	6.710	4,154	-0.17(-2.45%)
Jul 25, 2016	6.663	6.899	6.629	6.878	99,037	+0.20(+3.02%)
Jul 21, 2016	6.677	6.677	6.677	6.677	1	+0.05(+0.81%)
Jul 20, 2016	6.623	6.623	6.623	6.623	1,650	+0.03(+0.51%)
Jul 19, 2016	6.589	6.589	6.589	6.589	597	+0.01(+0.20%)
Jul 18, 2016	6.576	6.576	6.576	6.576	219	-0.01(-0.08%)
Jul 15, 2016	6.690	6.690	6.562	6.581	9,871	-0.03(-0.45%)
Jul 13, 2016	6.576	6.610	6.610	6.610	350	-0.08(-1.19%)
Jul 12, 2016	6.690	6.690	6.690	6.690	953	+0.08(+1.14%)
Jul 11, 2016	6.615	6.615	6.615	6.615	176	-0.07(-1.07%)
Jul 08, 2016	6.633	6.686	6.633	6.686	463	+0.06(+0.95%)
Jul 07, 2016	6.596	6.636	6.576	6.623	2,077	-0.01(-0.10%)
Jul 05, 2016	6.582	6.629	6.569	6.629	1,044	+0.01(+0.10%)

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