Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

United Comm Banks (NQ: UCBI )

25.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2011 6.295 6.295 5.995 6.003 239,449 -0.44(-6.81%)
Oct 28, 2011 6.652 6.661 6.364 6.441 308,281 -0.22(-3.29%)
Oct 27, 2011 6.466 6.856 6.263 6.661 662,578 -0.04(-0.61%)
Oct 26, 2011 6.466 6.847 6.271 6.701 348,032 +0.36(+5.63%)
Oct 25, 2011 6.393 6.393 6.173 6.344 203,252 -0.10(-1.51%)
Oct 24, 2011 6.060 6.466 5.905 6.441 254,947 +0.44(+7.31%)
Oct 21, 2011 6.116 6.133 5.848 6.003 293,172 +0.03(+0.54%)
Oct 20, 2011 6.116 6.141 5.767 5.970 273,093 -0.12(-2.00%)
Oct 19, 2011 6.100 6.267 6.011 6.092 146,836 -0.04(-0.66%)
Oct 18, 2011 6.011 6.181 5.905 6.133 502,421 +0.17(+2.86%)
Oct 17, 2011 6.254 6.441 5.946 5.962 195,996 -0.37(-5.90%)
Oct 14, 2011 6.563 6.563 6.165 6.336 234,876 -0.13(-2.01%)
Oct 13, 2011 6.506 6.531 6.352 6.466 166,082 -0.03(-0.50%)
Oct 12, 2011 6.839 6.929 6.409 6.498 399,039 -0.65(-9.09%)
Oct 11, 2011 6.929 7.229 6.839 7.148 161,194 +0.12(+1.73%)
Oct 10, 2011 6.669 7.034 6.547 7.026 228,977 +0.52(+7.99%)
Oct 07, 2011 7.067 7.075 6.458 6.506 196,115 -0.54(-7.61%)
Oct 06, 2011 6.937 7.059 6.766 7.042 279,055 +0.15(+2.12%)
Oct 05, 2011 6.766 6.921 6.628 6.896 205,358 +0.14(+2.04%)
Oct 04, 2011 6.084 6.872 5.978 6.758 311,807 +0.54(+8.76%)
Oct 03, 2011 6.782 7.148 6.206 6.214 343,528 -0.68(-9.89%)
Sep 30, 2011 6.823 6.969 6.661 6.896 514,877 -0.09(-1.28%)
Sep 29, 2011 6.961 7.180 6.596 6.985 231,665 +0.24(+3.61%)
Sep 28, 2011 7.416 7.473 6.734 6.742 263,142 -0.66(-8.89%)
Sep 27, 2011 7.278 7.708 7.245 7.400 204,002 +0.29(+4.11%)
Sep 26, 2011 6.807 7.124 6.750 7.107 195,422 +0.37(+5.42%)
Sep 23, 2011 6.677 6.831 6.466 6.742 187,324 +0.06(+0.85%)
Sep 22, 2011 6.531 6.985 6.230 6.685 387,422 -0.19(-2.83%)
Sep 21, 2011 7.294 7.505 6.856 6.880 233,584 -0.44(-5.99%)
Sep 20, 2011 7.489 7.619 7.310 7.319 189,170 -0.16(-2.17%)
Sep 19, 2011 7.944 8.033 7.400 7.481 273,506 -0.65(-7.99%)
Sep 16, 2011 8.334 8.334 8.033 8.131 458,501 -0.19(-2.25%)
Sep 15, 2011 8.196 8.326 8.001 8.318 145,001 +0.22(+2.71%)
Sep 14, 2011 7.960 8.236 7.765 8.098 158,007 +0.25(+3.21%)
Sep 13, 2011 7.846 8.245 7.749 7.846 263,104 +0.01(+0.10%)
Sep 12, 2011 7.457 7.904 7.457 7.838 176,311 +0.23(+2.99%)
Sep 09, 2011 7.790 7.863 7.538 7.611 223,452 -0.27(-3.40%)
Sep 08, 2011 8.245 8.309 7.757 7.879 154,294 -0.47(-5.64%)
Sep 07, 2011 8.074 8.431 7.993 8.350 305,634 +0.41(+5.11%)
Sep 06, 2011 7.684 7.991 7.635 7.944 302,799 -0.05(-0.61%)
Sep 02, 2011 7.993 8.123 7.684 7.993 505,943 -0.22(-2.67%)
Sep 01, 2011 8.391 8.464 8.033 8.212 612,241 -0.18(-2.13%)
Aug 31, 2011 8.399 8.545 7.595 8.391 2,549,134 +0.03(+0.39%)
Aug 30, 2011 8.326 8.512 8.188 8.358 319,948 -0.02(-0.19%)
Aug 29, 2011 7.530 8.480 7.530 8.374 478,701 +0.90(+12.07%)
Aug 26, 2011 7.473 7.660 7.367 7.473 198,098 -0.05(-0.65%)
Aug 25, 2011 7.822 7.976 7.448 7.522 151,297 -0.24(-3.04%)
Aug 24, 2011 7.684 8.123 7.595 7.757 296,692 +0.07(+0.95%)
Aug 23, 2011 7.262 7.717 7.099 7.684 218,819 +0.45(+6.29%)
Aug 22, 2011 7.505 7.570 7.197 7.229 234,328 -0.11(-1.55%)
Aug 19, 2011 7.205 7.424 7.010 7.343 272,338 +0.07(+0.95%)
Aug 18, 2011 7.855 7.855 7.140 7.274 381,594 -0.68(-8.53%)
Aug 17, 2011 7.570 8.050 7.522 7.952 188,679 +0.43(+5.72%)
Aug 16, 2011 7.643 7.903 7.343 7.522 284,869 -0.24(-3.14%)
Aug 15, 2011 7.643 7.773 7.440 7.765 184,904 +0.20(+2.69%)
Aug 12, 2011 7.668 7.717 7.383 7.562 275,892 -0.07(-0.96%)
Aug 11, 2011 7.335 7.790 7.335 7.635 202,487 +0.31(+4.21%)
Aug 10, 2011 7.920 7.936 7.319 7.327 317,386 -0.89(-10.87%)
Aug 09, 2011 7.448 8.220 7.180 8.220 421,499 +0.87(+11.82%)
Aug 08, 2011 7.838 8.171 7.002 7.351 509,756 -0.85(-10.40%)
Aug 05, 2011 8.358 8.610 8.131 8.204 235,960 -0.12(-1.46%)
Aug 04, 2011 8.545 8.919 8.326 8.326 205,270 -0.45(-5.09%)
Aug 03, 2011 9.016 9.016 8.643 8.772 191,961 -0.24(-2.61%)
Aug 02, 2011 8.943 9.097 8.805 9.008 184,320 -0.09(-0.98%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.