Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bncp Inc (NQ: UBCP )

12.04 -0.12 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 5.984 6.015 5.892 5.905 3,675 -0.01(-0.11%)
Nov 27, 2015 6.096 6.228 5.484 5.912 5,929 -0.18(-3.02%)
Nov 25, 2015 6.096 6.096 6.096 6.096 608 +0.11(+1.87%)
Nov 24, 2015 6.017 6.024 5.984 5.984 1,672 +0.04(+0.73%)
Nov 23, 2015 5.721 5.941 5.721 5.941 1,832 +0.26(+4.52%)
Nov 20, 2015 6.024 6.024 5.562 5.684 11,499 -0.15(-2.54%)
Nov 19, 2015 5.675 5.879 5.675 5.832 4,563 +0.33(+6.08%)
Nov 18, 2015 5.866 5.866 5.438 5.498 4,676 -0.15(-2.68%)
Nov 17, 2015 5.636 5.686 5.623 5.649 6,899 -0.01(-0.12%)
Nov 16, 2015 5.530 5.655 5.530 5.655 1,832 +0.30(+5.52%)
Nov 13, 2015 5.866 5.866 5.346 5.360 29,120 -0.56(-9.45%)
Nov 12, 2015 5.919 5.919 5.919 5.919 418 -0.16(-2.58%)
Nov 11, 2015 5.918 6.075 5.918 6.075 793 +0.22(+3.80%)
Nov 10, 2015 5.787 5.866 5.787 5.853 3,603 +0.12(+2.06%)
Nov 09, 2015 5.759 5.759 5.688 5.734 1,072 -0.08(-1.35%)
Nov 06, 2015 5.767 5.813 5.767 5.813 1,295 +0.14(+2.42%)
Nov 04, 2015 5.682 5.675 5.675 5.675 1 -0.03(-0.58%)
Nov 03, 2015 5.815 5.815 5.655 5.708 9,765 -0.08(-1.36%)
Nov 02, 2015 5.840 5.878 5.787 5.787 1,316 +0.04(+0.69%)
Oct 30, 2015 5.748 5.748 5.748 5.748 320 +0.06(+1.04%)
Oct 27, 2015 5.938 5.688 5.688 5.688 1,976 -0.25(-4.21%)
Oct 26, 2015 5.820 5.938 5.696 5.938 3,491 +0.13(+2.17%)
Oct 23, 2015 5.812 5.812 5.812 5.812 670 -0.04(-0.70%)
Oct 21, 2015 5.918 5.853 5.853 5.853 50 -0.26(-4.30%)
Oct 19, 2015 6.116 6.116 6.116 6.116 6 +0.07(+1.09%)
Oct 16, 2015 6.182 6.182 6.024 6.050 5,550 -0.20(-3.16%)
Oct 15, 2015 6.050 6.247 6.050 6.247 2,428 +0.04(+0.64%)
Oct 14, 2015 6.208 6.208 6.208 6.208 256 +0.00(+0.00%)
Oct 13, 2015 6.208 6.208 6.208 6.208 317 +0.09(+1.51%)
Oct 12, 2015 6.116 6.116 6.116 6.116 609 +0.08(+1.31%)
Oct 09, 2015 6.037 6.037 6.037 6.037 152 -0.12(-2.03%)
Oct 08, 2015 6.017 6.162 6.017 6.162 758 -0.04(-0.64%)
Oct 07, 2015 6.050 6.208 6.050 6.201 1,832 +0.15(+2.50%)
Oct 06, 2015 6.050 6.050 6.050 6.050 451 +0.08(+1.32%)
Oct 05, 2015 6.208 6.208 5.971 5.971 509 -0.10(-1.63%)
Oct 02, 2015 6.182 6.182 5.949 6.070 1,224 +0.15(+2.56%)
Oct 01, 2015 6.050 6.050 5.763 5.918 4,896 -0.04(-0.72%)
Sep 30, 2015 6.149 6.149 5.849 5.962 1,662 -0.12(-1.99%)
Sep 29, 2015 6.082 6.247 5.958 6.083 14,794 -0.06(-0.96%)
Sep 28, 2015 6.208 6.208 6.070 6.142 1,654 -0.11(-1.68%)
Sep 25, 2015 6.208 6.247 5.925 6.247 12,390 +0.09(+1.50%)
Sep 24, 2015 6.017 6.247 5.991 6.155 19,853 +0.16(+2.63%)
Sep 23, 2015 5.958 6.017 5.958 5.997 12,007 -0.02(-0.33%)
Sep 22, 2015 6.050 6.050 5.859 6.017 8,168 +0.22(+3.74%)
Sep 21, 2015 6.083 6.083 5.761 5.800 59,243 -1.37(-19.08%)
Sep 18, 2015 5.425 7.168 5.408 7.168 143,522 +1.65(+29.92%)
Sep 17, 2015 5.287 5.517 5.287 5.517 2,419 +0.24(+4.48%)
Sep 16, 2015 5.267 5.281 5.252 5.281 9,583 -0.03(-0.62%)
Sep 15, 2015 5.373 5.415 5.313 5.313 4,799 +0.01(+0.25%)
Sep 14, 2015 5.346 5.406 5.287 5.300 4,517 -0.21(-3.82%)
Sep 11, 2015 5.360 5.517 5.260 5.511 7,224 +0.15(+2.82%)
Sep 10, 2015 5.267 5.360 5.261 5.360 3,632 +0.15(+2.90%)
Sep 09, 2015 5.254 5.267 5.208 5.208 5,608 -0.01(-0.25%)
Sep 08, 2015 5.327 5.327 5.202 5.221 7,822 -0.11(-2.10%)
Sep 04, 2015 5.373 5.333 5.333 5.333 3,041 -0.13(-2.41%)
Sep 03, 2015 5.333 5.465 5.333 5.465 5,036 +0.11(+2.09%)
Sep 02, 2015 5.451 5.451 5.333 5.353 13,563 -0.10(-1.91%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.