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 31, 2006 4.890 5.161 4.854 5.085 7,392 +0.20(+4.00%)
May 30, 2006 4.925 4.925 4.792 4.890 1,306 -0.17(-3.34%)
May 26, 2006 5.037 5.059 5.032 5.059 2,874 -0.22(-4.13%)
May 25, 2006 5.330 5.330 5.277 5.277 1,124 +0.28(+5.51%)
May 24, 2006 5.001 5.001 4.965 5.001 3,486 -0.12(-2.43%)
May 23, 2006 5.188 5.188 5.125 5.125 1,356 -0.06(-1.20%)
May 22, 2006 5.201 5.330 5.188 5.188 2,566 -0.08(-1.60%)
May 19, 2006 5.285 5.334 5.245 5.272 9,313 +0.01(+0.25%)
May 18, 2006 5.188 5.259 5.188 5.259 5,173 +0.13(+2.60%)
May 17, 2006 5.139 5.139 5.112 5.125 6,951 +0.10(+2.04%)
May 16, 2006 5.023 5.140 5.023 5.023 5,117 -0.12(-2.33%)
May 15, 2006 5.143 5.143 5.143 5.143 674 +0.04(+0.87%)
May 12, 2006 5.001 5.103 5.001 5.099 3,673 +0.10(+1.96%)
May 11, 2006 5.001 5.001 5.001 5.001 0 +0.00(+0.00%)
May 10, 2006 5.023 5.023 5.001 5.001 2,998 -0.04(-0.88%)
May 09, 2006 5.045 5.045 5.023 5.045 4,521 +0.02(+0.44%)
May 08, 2006 4.934 5.023 4.934 5.023 5,560 +0.08(+1.62%)
May 05, 2006 4.890 4.943 4.890 4.943 16,684 +0.06(+1.27%)
May 04, 2006 4.881 4.890 4.881 4.881 14,928 -0.01(-0.18%)
May 03, 2006 4.881 4.934 4.881 4.890 16,048 +0.00(+0.00%)
May 02, 2006 4.885 4.925 4.863 4.890 12,269 +0.02(+0.36%)
May 01, 2006 4.877 4.890 4.872 4.872 15,060 +0.03(+0.55%)
Apr 28, 2006 4.859 4.859 4.845 4.845 1,799 +0.04(+0.93%)
Apr 27, 2006 4.925 4.925 4.792 4.801 15,740 -0.13(-2.70%)
Apr 26, 2006 4.859 4.934 4.859 4.934 3,941 +0.11(+2.30%)
Apr 25, 2006 4.703 4.823 4.703 4.823 2,024 -0.05(-1.00%)
Apr 24, 2006 4.779 4.872 4.779 4.872 787 +0.09(+1.95%)
Apr 21, 2006 4.779 4.779 4.779 4.779 449 +0.03(+0.56%)
Apr 20, 2006 4.712 4.779 4.690 4.752 3,835 +0.06(+1.33%)
Apr 19, 2006 4.681 4.779 4.681 4.690 9,045 -0.08(-1.67%)
Apr 18, 2006 4.774 4.774 4.769 4.769 2,924 +0.00(+0.07%)
Apr 17, 2006 4.774 4.774 4.703 4.766 3,837 +0.09(+1.92%)
Apr 13, 2006 4.765 4.765 4.676 4.676 2,249 -0.04(-0.75%)
Apr 12, 2006 4.736 4.736 4.712 4.712 7,434 -0.15(-3.02%)
Apr 11, 2006 4.837 4.859 4.716 4.859 3,399 +0.15(+3.11%)
Apr 10, 2006 4.712 4.712 4.712 4.712 1,138 -0.02(-0.47%)
Apr 07, 2006 4.737 4.737 4.734 4.734 899 +0.00(+0.09%)
Apr 06, 2006 4.721 4.730 4.716 4.730 5,882 -0.03(-0.56%)
Apr 05, 2006 4.756 4.756 4.756 4.756 0 +0.00(+0.00%)
Apr 04, 2006 4.774 4.779 4.756 4.756 4,949 -0.02(-0.47%)
Apr 03, 2006 4.934 4.934 4.779 4.779 1,531 -0.11(-2.27%)
Mar 31, 2006 4.891 4.891 4.890 4.890 1,799 +0.02(+0.46%)
Mar 30, 2006 4.868 4.868 4.868 4.868 449 +0.02(+0.37%)
Mar 29, 2006 4.934 4.934 4.850 4.850 2,901 +0.00(+0.09%)
Mar 28, 2006 4.863 4.863 4.756 4.845 6,712 +0.04(+0.92%)
Mar 27, 2006 4.792 4.801 4.743 4.801 2,613 +0.09(+1.84%)
Mar 24, 2006 4.714 4.714 4.714 4.714 0 +0.00(+0.00%)
Mar 23, 2006 4.694 4.779 4.694 4.714 2,924 +0.03(+0.72%)
Mar 22, 2006 4.894 4.934 4.681 4.681 12,372 -0.24(-4.96%)
Mar 21, 2006 4.925 4.925 4.925 4.925 402 -0.01(-0.18%)
Mar 20, 2006 5.054 5.054 4.934 4.934 11,958 -0.04(-0.89%)
Mar 17, 2006 4.939 5.032 4.934 4.979 4,868 -0.09(-1.75%)
Mar 16, 2006 4.899 5.068 4.894 5.068 1,975 -0.01(-0.18%)
Mar 15, 2006 4.908 5.077 4.908 5.077 4,868 +0.20(+4.10%)
Mar 14, 2006 4.903 4.939 4.877 4.877 2,434 -0.01(-0.18%)
Mar 13, 2006 4.903 5.001 4.877 4.885 9,767 -0.00(-0.06%)
Mar 10, 2006 4.890 4.890 4.877 4.888 14,781 +0.07(+1.54%)
Mar 09, 2006 4.814 4.983 4.814 4.814 2,784 +0.00(+0.00%)
Mar 08, 2006 4.903 4.921 4.814 4.814 5,403 -0.14(-2.87%)
Mar 07, 2006 4.952 4.957 4.952 4.957 3,599 -0.11(-2.11%)
Mar 06, 2006 5.063 5.063 5.063 5.063 551 +0.08(+1.66%)
Mar 03, 2006 5.213 5.219 4.981 4.981 4,836 -0.02(-0.44%)
Mar 02, 2006 5.003 5.003 5.003 5.003 272 +0.08(+1.66%)
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.