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 )

12.31 -0.19 (-1.52%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 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, 2005 5.799 5.977 5.777 5.955 3,375 -0.02(-0.37%)
May 27, 2005 5.777 5.977 5.777 5.977 4,826 +0.18(+3.14%)
May 26, 2005 5.795 5.795 5.795 5.795 0 +0.00(+0.00%)
May 25, 2005 5.893 5.955 5.795 5.795 2,700 -0.16(-2.69%)
May 24, 2005 5.999 5.999 5.955 5.955 900 +0.00(+0.00%)
May 23, 2005 5.955 5.955 5.955 5.955 225 +0.04(+0.75%)
May 20, 2005 5.888 5.999 5.835 5.910 7,855 +0.02(+0.38%)
May 19, 2005 5.733 5.888 5.688 5.888 6,375 +0.07(+1.15%)
May 18, 2005 5.555 5.822 5.555 5.822 6,525 +0.15(+2.58%)
May 17, 2005 5.515 5.777 5.199 5.675 22,631 +0.16(+2.98%)
May 16, 2005 5.511 5.666 5.511 5.511 6,730 -0.01(-0.23%)
May 13, 2005 5.999 5.999 5.524 5.524 30,221 +0.01(+0.24%)
May 12, 2005 5.444 5.510 5.444 5.510 4,320 +0.02(+0.40%)
May 11, 2005 5.488 5.488 5.488 5.488 4,561 -0.13(-2.37%)
May 10, 2005 5.684 5.684 5.510 5.622 13,503 +0.05(+0.88%)
May 09, 2005 5.732 5.733 5.488 5.573 8,362 -0.16(-2.79%)
May 06, 2005 5.555 5.733 5.555 5.733 675 -0.04(-0.77%)
May 05, 2005 5.822 5.822 5.768 5.777 4,210 -0.02(-0.38%)
May 04, 2005 5.555 5.799 5.555 5.799 4,725 +0.02(+0.40%)
May 03, 2005 5.555 5.776 5.555 5.776 900 +0.21(+3.82%)
May 02, 2005 5.333 5.724 5.333 5.564 11,262 -0.21(-3.69%)
Apr 29, 2005 5.777 5.777 5.777 5.777 450 +0.10(+1.80%)
Apr 28, 2005 5.728 5.728 5.622 5.675 4,500 -0.05(-0.93%)
Apr 27, 2005 5.777 5.777 5.466 5.728 3,575 -0.05(-0.85%)
Apr 26, 2005 5.777 5.778 5.777 5.777 1,170 -0.09(-1.52%)
Apr 25, 2005 5.990 5.990 5.857 5.866 1,575 +0.01(+0.09%)
Apr 22, 2005 5.675 5.999 5.675 5.861 13,400 -0.14(-2.31%)
Apr 21, 2005 5.777 5.999 5.777 5.999 958 +0.22(+3.85%)
Apr 20, 2005 5.866 5.866 5.777 5.777 9,901 -0.20(-3.35%)
Apr 19, 2005 5.977 5.977 5.977 5.977 0 +0.00(+0.00%)
Apr 18, 2005 5.555 5.999 5.555 5.977 1,935 +0.00(+0.00%)
Apr 15, 2005 5.977 5.977 5.977 5.977 0 +0.00(+0.00%)
Apr 14, 2005 5.977 5.977 5.977 5.977 0 +0.00(+0.00%)
Apr 13, 2005 5.910 5.977 5.710 5.977 4,500 -0.02(-0.37%)
Apr 12, 2005 5.999 5.999 5.999 5.999 693 +0.00(+0.00%)
Apr 11, 2005 5.999 5.999 5.999 5.999 0 +0.00(+0.00%)
Apr 08, 2005 5.999 5.999 5.999 5.999 765 +0.00(+0.00%)
Apr 07, 2005 5.995 6.026 5.995 5.999 6,336 +0.00(+0.00%)
Apr 06, 2005 5.999 6.035 5.999 5.999 2,025 -0.08(-1.39%)
Apr 05, 2005 6.088 6.088 6.084 6.084 1,350 -0.02(-0.36%)
Apr 04, 2005 6.110 6.110 6.039 6.106 5,175 -0.07(-1.17%)
Apr 01, 2005 6.221 6.221 5.999 6.178 6,053 -0.15(-2.37%)
Mar 31, 2005 6.293 6.328 6.221 6.328 6,721 -0.02(-0.28%)
Mar 30, 2005 6.301 6.346 6.301 6.346 900 +0.12(+1.93%)
Mar 29, 2005 6.221 6.355 6.221 6.226 14,851 -0.24(-3.71%)
Mar 28, 2005 6.466 6.466 6.466 6.466 0 +0.00(+0.00%)
Mar 24, 2005 6.466 6.466 6.466 6.466 0 +0.00(+0.00%)
Mar 23, 2005 6.310 6.533 6.310 6.466 1,665 +0.02(+0.34%)
Mar 22, 2005 6.444 6.444 6.444 6.444 675 +0.00(+0.00%)
Mar 21, 2005 6.266 6.444 6.266 6.444 675 -0.09(-1.36%)
Mar 18, 2005 6.533 6.533 6.417 6.533 5,623 -0.02(-0.27%)
Mar 17, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Mar 16, 2005 6.546 6.550 6.546 6.550 5,400 +0.11(+1.66%)
Mar 15, 2005 6.550 6.550 6.444 6.444 3,368 -0.11(-1.63%)
Mar 14, 2005 6.550 6.550 6.550 6.550 225 -0.00(-0.06%)
Mar 11, 2005 6.554 6.554 6.554 6.554 225 +0.02(+0.33%)
Mar 10, 2005 6.533 6.533 6.533 6.533 0 +0.00(+0.00%)
Mar 09, 2005 6.533 6.533 6.533 6.533 0 +0.00(+0.00%)
Mar 08, 2005 6.599 6.599 6.418 6.533 5,956 +0.09(+1.45%)
Mar 07, 2005 6.444 6.444 6.439 6.439 1,451 -0.00(-0.07%)
Mar 04, 2005 6.399 6.594 6.399 6.444 5,015 +0.22(+3.50%)
Mar 03, 2005 6.595 6.599 6.226 6.226 11,107 -0.28(-4.37%)
Mar 02, 2005 6.600 6.600 6.444 6.510 2,027 +0.06(+0.96%)
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.