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 )

11.50 -0.67 (-5.51%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 10, 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 (%)
Sep 28, 2012 4.106 4.106 4.060 4.060 3,922 -0.02(-0.42%)
Sep 27, 2012 4.146 4.277 4.077 4.077 14,430 -0.07(-1.66%)
Sep 26, 2012 4.151 4.249 4.123 4.146 3,497 +0.02(+0.55%)
Sep 25, 2012 4.151 4.151 4.117 4.123 13,922 -0.06(-1.41%)
Sep 24, 2012 4.146 4.226 4.146 4.182 11,827 -0.04(-0.91%)
Sep 21, 2012 4.220 4.260 4.146 4.220 8,805 +0.04(+0.96%)
Sep 20, 2012 4.226 4.260 4.180 4.180 7,643 +0.00(+0.00%)
Sep 19, 2012 4.197 4.197 4.174 4.180 7,519 +0.01(+0.14%)
Sep 18, 2012 4.174 4.174 4.174 4.174 524 -0.02(-0.41%)
Sep 17, 2012 4.226 4.323 4.191 4.191 1,364 -0.01(-0.27%)
Sep 14, 2012 4.289 4.289 4.203 4.203 22,503 -0.09(-2.00%)
Sep 13, 2012 4.346 4.346 4.289 4.289 699 +0.01(+0.13%)
Sep 12, 2012 4.283 4.310 4.283 4.283 5,043 -0.02(-0.41%)
Sep 11, 2012 4.392 4.397 4.289 4.301 2,513 +0.02(+0.41%)
Sep 10, 2012 4.294 4.374 4.283 4.283 10,831 -0.02(-0.53%)
Sep 07, 2012 4.340 4.455 4.306 4.306 3,132 -0.01(-0.27%)
Sep 06, 2012 4.306 4.334 4.306 4.317 4,805 -0.10(-2.33%)
Sep 05, 2012 4.523 4.523 4.420 4.420 2,623 -0.14(-3.01%)
Sep 04, 2012 4.300 4.712 4.300 4.557 6,619 +0.21(+4.87%)
Aug 31, 2012 4.369 4.380 4.300 4.346 3,672 +0.01(+0.26%)
Aug 30, 2012 4.340 4.346 4.334 4.334 3,978 -0.03(-0.79%)
Aug 29, 2012 4.510 4.510 4.369 4.369 2,823 +0.03(+0.78%)
Aug 27, 2012 4.476 4.476 4.306 4.335 5,382 -0.19(-4.14%)
Aug 24, 2012 4.601 4.601 4.522 4.522 2,550 -0.15(-3.16%)
Aug 23, 2012 4.646 4.901 4.646 4.669 7,615 -0.08(-1.67%)
Aug 22, 2012 4.332 4.930 4.181 4.748 30,562 +0.44(+10.26%)
Aug 21, 2012 4.097 4.351 4.051 4.306 35,425 +0.14(+3.40%)
Aug 20, 2012 4.720 4.720 4.048 4.165 40,985 -0.56(-11.76%)
Aug 17, 2012 4.539 4.867 4.539 4.720 43,149 +0.06(+1.21%)
Aug 16, 2012 5.258 5.258 4.663 4.663 98,109 -0.68(-12.73%)
Aug 15, 2012 5.244 5.343 5.244 5.343 2,294 -0.10(-1.77%)
Aug 14, 2012 5.440 5.440 5.440 5.440 1,588 +0.12(+2.35%)
Aug 13, 2012 5.315 5.315 5.315 5.315 1,035 -0.06(-1.05%)
Aug 10, 2012 5.185 5.377 5.185 5.372 10,004 +0.00(+0.00%)
Aug 09, 2012 5.360 5.372 5.309 5.372 1,676 +0.13(+2.49%)
Aug 08, 2012 5.258 5.258 5.241 5.241 1,496 -0.03(-0.54%)
Aug 07, 2012 5.380 5.380 5.241 5.270 8,118 +0.02(+0.43%)
Aug 06, 2012 5.241 5.383 5.241 5.247 6,388 +0.02(+0.43%)
Aug 03, 2012 5.224 5.236 5.224 5.224 3,000 +0.04(+0.77%)
Aug 02, 2012 5.185 5.185 5.185 5.185 176 +0.00(+0.00%)
Aug 01, 2012 5.185 5.185 5.185 5.185 1,171 +0.03(+0.55%)
Jul 31, 2012 5.173 5.173 5.156 5.156 1,425 -0.08(-1.62%)
Jul 30, 2012 5.258 5.258 5.232 5.241 9,002 +0.00(+0.00%)
Jul 27, 2012 5.202 5.241 5.202 5.241 8,474 +0.04(+0.76%)
Jul 26, 2012 5.202 5.202 5.202 5.202 1,235 +0.06(+1.21%)
Jul 25, 2012 5.134 5.159 5.117 5.139 3,176 +0.02(+0.37%)
Jul 24, 2012 5.196 5.241 5.120 5.120 5,534 -0.12(-2.31%)
Jul 23, 2012 5.117 5.241 5.117 5.241 1,883 +0.07(+1.43%)
Jul 20, 2012 5.117 5.241 5.117 5.168 5,294 -0.05(-0.87%)
Jul 19, 2012 5.114 5.236 5.114 5.213 2,913 +0.11(+2.11%)
Jul 18, 2012 5.105 5.156 5.105 5.105 4,764 -0.01(-0.11%)
Jul 17, 2012 5.236 5.241 5.111 5.111 12,066 -0.10(-1.96%)
Jul 16, 2012 5.253 5.372 5.117 5.213 26,869 -0.02(-0.43%)
Jul 13, 2012 5.355 5.355 5.111 5.236 16,465 -0.12(-2.22%)
Jul 12, 2012 5.315 5.355 5.236 5.355 9,688 +0.04(+0.75%)
Jul 11, 2012 5.383 5.383 5.315 5.315 2,417 +0.00(+0.00%)
Jul 10, 2012 5.315 5.315 5.315 5.315 529 +0.06(+1.19%)
Jul 09, 2012 5.372 5.440 5.247 5.253 6,986 -0.11(-2.01%)
Jul 06, 2012 5.383 5.383 5.360 5.360 1,575 +0.11(+2.16%)
Jul 05, 2012 5.247 5.247 5.247 5.247 529 -0.14(-2.53%)
Jul 03, 2012 5.241 5.383 5.100 5.383 19,098 +0.23(+4.40%)
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.