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 30, 2018 9.720 9.720 9.720 92 +0.00(+0.00%)
May 29, 2018 9.720 9.720 9.720 9.720 964 +0.04(+0.38%)
May 25, 2018 9.684 9.684 9.684 0 +0.01(+0.09%)
May 23, 2018 9.675 9.675 9.675 279 -0.05(-0.47%)
May 22, 2018 9.684 9.720 9.684 9.720 1,360 +0.02(+0.23%)
May 21, 2018 9.720 9.941 9.691 9.698 5,613 +0.05(+0.53%)
May 17, 2018 9.647 9.647 9.647 65 +0.04(+0.38%)
May 16, 2018 9.978 9.978 9.610 9.610 920 -0.24(-2.43%)
May 15, 2018 9.886 9.978 9.849 9.849 2,399 -0.09(-0.86%)
May 11, 2018 9.934 9.934 9.934 35 +0.09(+0.87%)
May 10, 2018 9.757 9.848 9.757 9.848 673 -0.20(-2.03%)
May 09, 2018 9.923 10.09 9.923 10.05 2,490 +0.13(+1.30%)
May 08, 2018 10.16 10.16 9.720 9.923 3,781 -0.02(-0.19%)
May 04, 2018 9.941 9.941 9.941 340 +0.08(+0.85%)
May 03, 2018 9.941 9.978 9.831 9.858 7,815 +0.21(+2.19%)
May 02, 2018 9.720 9.720 9.647 9.647 3,466 -0.07(-0.76%)
May 01, 2018 9.684 9.720 9.603 9.720 1,472 +0.04(+0.38%)
Apr 30, 2018 9.536 9.684 9.536 9.684 1,569 +0.37(+3.95%)
Apr 27, 2018 9.290 9.389 9.260 9.315 5,896 +0.11(+1.20%)
Apr 26, 2018 9.260 9.260 9.205 9.205 896 -0.08(-0.85%)
Apr 25, 2018 9.312 9.312 9.283 9.283 1,840 -0.05(-0.54%)
Apr 24, 2018 9.334 9.334 9.334 9.334 237 +0.05(+0.56%)
Apr 23, 2018 9.334 9.334 9.282 9.282 522 -0.10(-1.10%)
Apr 20, 2018 9.209 9.385 9.209 9.385 1,830 +0.18(+1.92%)
Apr 19, 2018 9.275 9.297 9.209 9.209 2,824 -0.03(-0.36%)
Apr 18, 2018 9.168 9.242 9.128 9.242 2,498 +0.04(+0.40%)
Apr 17, 2018 9.205 9.205 9.201 9.205 1,601 +0.02(+0.18%)
Apr 16, 2018 9.238 9.238 9.187 9.189 1,455 -0.05(-0.57%)
Apr 13, 2018 9.242 9.242 9.242 9.242 1,663 -0.04(-0.40%)
Apr 11, 2018 9.279 9.279 9.279 161 +0.02(+0.20%)
Apr 10, 2018 9.205 9.279 9.205 9.260 1,034 +0.06(+0.60%)
Apr 09, 2018 9.205 9.644 9.168 9.205 3,073 +0.11(+1.21%)
Apr 06, 2018 9.279 9.279 9.094 9.094 2,491 -0.11(-1.20%)
Apr 05, 2018 9.389 9.389 9.058 9.205 6,554 -0.07(-0.79%)
Apr 04, 2018 9.536 9.536 9.279 9.279 1,317 -0.26(-2.70%)
Apr 03, 2018 9.094 9.536 9.094 9.536 1,894 +0.44(+4.86%)
Apr 02, 2018 9.389 9.444 9.094 9.094 5,156 -0.44(-4.60%)
Mar 29, 2018 9.533 9.533 9.533 0 +0.03(+0.35%)
Mar 28, 2018 9.545 9.632 9.499 9.499 5,723 +0.14(+1.53%)
Mar 27, 2018 9.352 9.499 9.352 9.356 3,659 +0.04(+0.43%)
Mar 26, 2018 9.389 9.868 9.315 9.315 15,749 -0.29(-3.07%)
Mar 23, 2018 9.684 9.684 9.435 9.610 7,485 -0.07(-0.76%)
Mar 22, 2018 9.279 9.684 9.279 9.684 6,188 +0.48(+5.20%)
Mar 21, 2018 9.573 9.628 9.205 9.205 6,201 -0.29(-3.10%)
Mar 20, 2018 9.536 9.536 9.426 9.499 8,107 +0.15(+1.57%)
Mar 19, 2018 9.131 9.389 9.131 9.352 10,000 -0.07(-0.78%)
Mar 16, 2018 9.463 9.463 9.426 9.426 8,947 +0.04(+0.39%)
Mar 15, 2018 9.168 9.389 9.168 9.389 7,648 +0.26(+2.82%)
Mar 14, 2018 9.168 9.168 9.131 9.131 11,673 -0.04(-0.40%)
Mar 13, 2018 8.966 9.315 8.966 9.168 14,594 +0.22(+2.47%)
Mar 12, 2018 8.874 9.021 8.874 8.947 4,786 -0.06(-0.71%)
Mar 09, 2018 9.058 9.058 8.874 9.011 6,787 +0.14(+1.55%)
Mar 08, 2018 9.021 9.021 8.874 8.874 3,100 +0.13(+1.52%)
Mar 07, 2018 8.741 8.923 8.705 8.741 10,684 +0.00(+0.00%)
Mar 06, 2018 8.960 8.960 8.741 8.741 5,131 -0.15(-1.64%)
Mar 05, 2018 9.105 9.105 8.868 8.887 982 -0.13(-1.48%)
Mar 02, 2018 8.796 9.020 8.796 9.020 4,144 +0.22(+2.53%)
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.