Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Union Bank (OP: UBNC )

21.05 UNCHANGED
Last Price Updated: 3:51 PM EST, Dec 5, 2022 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 (%)
Apr 30, 2021 16.50 16.50 16.25 16.25 1,500 -0.05(-0.31%)
Apr 28, 2021 16.30 16.30 16.30 0 -0.01(-0.06%)
Apr 27, 2021 16.25 16.75 16.25 16.31 4,920 +0.06(+0.37%)
Apr 26, 2021 15.39 16.25 15.36 16.25 4,763 +0.90(+5.86%)
Apr 23, 2021 15.35 15.50 15.35 15.35 7,000 +0.35(+2.33%)
Apr 22, 2021 14.26 15.00 14.26 15.00 5,875 +0.25(+1.69%)
Apr 21, 2021 14.75 14.75 14.75 14.75 100 +1.10(+8.06%)
Apr 19, 2021 13.65 13.65 13.65 0 -1.35(-9.00%)
Apr 15, 2021 15.00 15.00 15.00 0 +0.00(+0.00%)
Apr 13, 2021 15.00 15.00 15.00 0 +0.75(+5.26%)
Apr 12, 2021 15.25 15.25 14.25 14.25 1,658 -1.55(-9.81%)
Apr 09, 2021 15.79 15.80 15.79 15.80 300 -0.10(-0.63%)
Apr 07, 2021 15.90 15.90 15.90 0 +1.21(+8.24%)
Apr 06, 2021 14.25 14.69 14.25 14.69 479 +0.14(+0.96%)
Apr 05, 2021 14.25 14.55 14.25 14.55 4,100 +0.30(+2.11%)
Apr 01, 2021 14.25 14.25 14.25 14.25 2,000 +0.25(+1.79%)
Mar 30, 2021 14.00 14.00 14.00 0 +0.55(+4.09%)
Mar 29, 2021 13.45 13.45 13.45 50 +0.00(+0.00%)
Mar 26, 2021 13.45 13.45 13.45 40 +0.00(+0.00%)
Mar 25, 2021 13.45 13.45 13.45 13.45 819 +0.05(+0.37%)
Mar 23, 2021 13.40 13.40 13.40 0 +0.10(+0.75%)
Mar 22, 2021 13.30 13.30 13.20 13.30 7,428 -0.05(-0.37%)
Mar 19, 2021 13.25 13.35 13.25 13.35 900 +0.15(+1.14%)
Mar 18, 2021 13.20 13.20 13.20 13.20 2,910 +0.10(+0.76%)
Mar 15, 2021 13.10 13.10 13.10 0 +0.00(+0.00%)
Mar 12, 2021 13.10 13.10 13.10 13.10 300 +0.05(+0.38%)
Mar 11, 2021 13.05 13.05 13.05 13.05 1,777 +0.05(+0.38%)
Mar 10, 2021 13.00 13.00 13.00 13.00 1,561 +0.00(+0.00%)
Mar 09, 2021 12.95 13.00 12.95 13.00 6,842 +0.15(+1.17%)
Mar 08, 2021 12.85 12.85 12.85 12.85 607 +0.20(+1.58%)
Mar 05, 2021 12.70 12.75 12.52 12.65 7,100 +0.13(+1.04%)
Mar 04, 2021 12.51 12.52 12.50 12.52 8,580 +0.02(+0.16%)
Mar 02, 2021 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 01, 2021 12.50 12.50 12.50 12.50 1,684 +0.05(+0.40%)
Feb 26, 2021 12.50 12.50 12.27 12.45 15,100 -0.05(-0.40%)
Feb 25, 2021 12.50 12.50 12.50 12.50 249 +0.05(+0.40%)
Feb 24, 2021 12.45 12.50 12.45 12.45 2,800 +0.05(+0.40%)
Feb 19, 2021 12.40 12.40 12.40 0 +0.05(+0.40%)
Feb 17, 2021 12.35 12.35 12.35 0 +0.03(+0.24%)
Feb 16, 2021 12.31 12.32 12.31 12.32 732 +0.02(+0.16%)
Feb 12, 2021 12.28 12.35 12.28 12.30 8,500 +0.04(+0.33%)
Feb 11, 2021 12.30 12.30 12.26 12.26 4,000 -0.14(-1.13%)
Feb 10, 2021 12.40 12.40 12.40 12.40 636 +0.00(+0.00%)
Feb 09, 2021 12.35 12.40 12.35 12.40 2,305 +0.05(+0.40%)
Feb 08, 2021 12.32 12.35 12.32 12.35 750 +0.00(+0.00%)
Feb 05, 2021 12.35 12.35 12.35 12.35 100 +0.05(+0.41%)
Feb 04, 2021 12.30 12.30 12.30 12.30 7,513 +0.00(+0.00%)
Feb 03, 2021 12.27 12.30 12.27 12.30 3,790 +0.04(+0.33%)
Feb 02, 2021 12.26 12.26 12.26 12.26 819 +0.01(+0.08%)
Jan 29, 2021 12.25 12.25 12.25 0 -0.25(-2.00%)
Jan 28, 2021 12.25 12.99 12.25 12.50 5,260 +0.25(+2.04%)
Jan 27, 2021 12.25 12.25 12.25 12.25 1,608 +0.00(+0.00%)
Jan 26, 2021 12.00 12.25 12.00 12.25 3,269 +0.50(+4.26%)
Jan 25, 2021 11.90 12.00 11.75 11.75 2,046 -0.25(-2.08%)
Jan 22, 2021 11.60 12.00 11.60 12.00 3,600 +0.40(+3.45%)
Jan 21, 2021 11.50 11.60 11.50 11.60 1,100 +0.10(+0.87%)
Jan 20, 2021 11.50 11.50 11.50 11.50 100 +0.05(+0.44%)
Jan 19, 2021 11.45 11.45 11.45 11.45 2,200 +0.03(+0.26%)
Jan 15, 2021 11.50 11.65 11.42 11.42 3,600 -0.15(-1.30%)
Jan 14, 2021 11.41 11.57 11.41 11.57 1,100 +0.17(+1.49%)
Jan 12, 2021 11.40 11.40 11.40 0 +0.00(+0.00%)
Jan 11, 2021 11.40 11.40 11.40 11.40 1,601 -0.01(-0.09%)
Jan 08, 2021 11.57 11.57 11.41 11.41 3,300 +0.01(+0.09%)
Jan 07, 2021 11.40 11.45 11.40 11.40 6,949 +0.04(+0.35%)
Jan 06, 2021 11.41 11.41 11.36 11.36 3,010 -0.38(-3.24%)
Jan 05, 2021 11.74 11.74 11.74 9 +0.00(+0.00%)
Jan 04, 2021 11.74 11.74 11.74 10 +0.00(+0.00%)
Dec 31, 2020 11.74 11.74 11.74 752 +0.00(+0.00%)
Dec 30, 2020 11.74 11.74 11.74 11.74 752 +0.00(+0.00%)
Dec 29, 2020 11.74 11.74 11.74 19 +0.00(+0.00%)
Dec 24, 2020 11.74 11.74 11.74 0 +0.00(+0.00%)
Dec 23, 2020 11.74 11.74 11.74 11.74 600 +0.53(+4.73%)
Dec 21, 2020 11.21 11.21 11.21 0 +0.01(+0.09%)
Dec 18, 2020 11.20 11.20 11.20 11.20 4,000 +0.03(+0.27%)
Dec 17, 2020 11.17 11.17 11.17 11.17 932 -0.08(-0.71%)
Dec 16, 2020 11.20 11.25 11.20 11.25 1,000 +0.30(+2.74%)
Dec 14, 2020 10.95 10.95 10.95 0 -0.16(-1.42%)
Dec 10, 2020 11.11 11.11 11.11 0 -0.13(-1.17%)
Dec 09, 2020 10.83 11.24 10.83 11.24 4,387 +0.41(+3.79%)
Dec 08, 2020 10.82 10.83 10.82 10.83 1,452 +0.03(+0.28%)
Dec 04, 2020 10.80 10.80 10.80 0 +0.05(+0.47%)
Dec 01, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 30, 2020 10.75 10.75 10.75 10.75 116 +0.00(+0.00%)
Nov 27, 2020 10.75 10.75 10.75 10.75 100 +0.00(+0.00%)
Nov 25, 2020 10.75 10.75 10.75 10.75 2,100 +0.00(+0.00%)
Nov 23, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 19, 2020 10.75 10.75 10.75 0 +0.25(+2.38%)
Nov 18, 2020 10.74 10.74 10.50 10.50 4,500 -0.05(-0.47%)
Nov 16, 2020 10.55 10.55 10.55 0 +0.00(+0.00%)
Nov 12, 2020 10.55 10.55 10.55 0 +0.05(+0.48%)
Nov 10, 2020 10.50 10.50 10.50 0 +0.23(+2.24%)
Nov 09, 2020 10.27 10.27 10.27 50 +0.00(+0.00%)
Nov 06, 2020 10.27 10.27 10.27 10.27 400 +0.00(+0.00%)
Nov 05, 2020 10.28 10.28 10.27 10.27 3,493 -0.21(-2.00%)
Nov 04, 2020 10.48 10.48 10.48 10.48 100 +0.23(+2.24%)
Oct 30, 2020 10.25 10.25 10.25 0 +0.14(+1.38%)
Oct 29, 2020 10.11 10.11 10.11 10.11 1,000 +0.04(+0.40%)
Oct 21, 2020 10.07 10.07 10.07 0 -0.18(-1.76%)
Oct 19, 2020 10.25 10.25 10.25 0 +0.24(+2.40%)
Oct 15, 2020 10.01 10.01 10.01 0 -0.09(-0.89%)
Oct 14, 2020 10.10 10.10 10.10 10.10 6,441 +0.19(+1.92%)
Oct 13, 2020 9.910 9.910 9.910 50 +0.00(+0.00%)
Oct 12, 2020 9.870 9.910 9.870 9.910 2,404 -0.19(-1.88%)
Oct 09, 2020 10.10 10.10 10.10 10.10 100 +0.26(+2.64%)
Oct 08, 2020 9.850 9.850 9.840 9.840 3,622 +0.01(+0.10%)
Oct 07, 2020 10.02 10.02 9.830 9.830 2,489 -0.51(-4.93%)
Oct 05, 2020 10.34 10.34 10.34 0 +0.00(+0.00%)
Oct 02, 2020 10.34 10.34 10.34 10.34 2,000 -0.14(-1.34%)
Oct 01, 2020 10.34 10.48 10.34 10.48 2,160 +0.00(+0.00%)
Sep 28, 2020 10.48 10.48 10.48 0 +0.14(+1.35%)
Sep 25, 2020 10.34 10.34 10.34 10.34 100 +0.59(+6.05%)
Sep 24, 2020 10.34 10.34 9.750 9.750 516 -0.59(-5.71%)
Sep 23, 2020 10.50 10.50 10.34 10.34 500 -0.16(-1.52%)
Sep 22, 2020 10.50 10.50 10.50 10.50 425 -0.15(-1.45%)
Sep 21, 2020 10.65 10.65 10.65 10.65 215 +0.31(+3.05%)
Sep 18, 2020 10.34 10.34 10.34 10.34 1,500 +0.14(+1.37%)
Sep 16, 2020 10.20 10.20 10.20 0 +0.51(+5.26%)
Sep 15, 2020 9.690 9.690 9.690 70 +0.00(+0.00%)
Sep 14, 2020 9.800 9.800 9.570 9.690 700 -0.06(-0.62%)
Sep 11, 2020 9.650 9.750 9.650 9.750 3,200 +0.19(+1.99%)
Sep 10, 2020 9.560 9.560 9.560 9.560 1,110 +0.00(+0.00%)
Sep 09, 2020 9.600 9.600 9.560 9.560 900 +0.26(+2.80%)
Sep 03, 2020 9.300 9.300 9.300 0 -0.22(-2.31%)
Sep 02, 2020 9.600 9.600 9.510 9.520 4,218 +0.03(+0.32%)
Sep 01, 2020 9.500 9.500 9.400 9.490 3,351 -0.01(-0.11%)
Aug 31, 2020 9.700 9.700 9.500 9.500 9,624 -0.20(-2.06%)
Aug 26, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Aug 25, 2020 9.750 9.750 9.700 9.700 1,450 +0.00(+0.00%)
Aug 19, 2020 9.700 9.700 9.700 0 +0.05(+0.52%)
Aug 18, 2020 9.650 9.650 9.650 9.650 345 -0.35(-3.50%)
Aug 17, 2020 9.920 10.00 9.900 10.00 2,556 +0.00(+0.00%)
Aug 14, 2020 10.00 10.00 10.00 80 +0.00(+0.00%)
Aug 13, 2020 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Aug 11, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 10, 2020 10.00 10.00 10.00 10.00 800 +0.00(+0.00%)
Aug 06, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 05, 2020 10.00 10.00 10.00 10.00 2,062 +0.00(+0.00%)
Jul 31, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 30, 2020 10.00 10.00 10.00 50 +0.00(+0.00%)
Jul 29, 2020 10.00 10.00 10.00 10 +0.00(+0.00%)
Jul 28, 2020 10.02 10.02 10.00 10.00 1,558 -0.05(-0.50%)
Jul 27, 2020 10.02 10.05 10.02 10.05 450 +0.03(+0.30%)
Jul 24, 2020 10.02 10.02 9.750 10.02 2,400 +0.02(+0.20%)
Jul 23, 2020 10.10 10.10 10.00 10.00 4,541 -0.30(-2.91%)
Jul 21, 2020 10.30 10.30 10.30 0 +0.01(+0.10%)
Jul 20, 2020 10.33 10.33 10.00 10.29 621 -0.21(-2.00%)
Jul 15, 2020 10.50 10.50 10.50 0 +0.68(+6.92%)
Jul 14, 2020 10.00 10.00 9.820 9.820 683 -1.17(-10.65%)
Jul 13, 2020 10.99 10.99 10.99 6 +0.00(+0.00%)
Jul 10, 2020 10.99 10.99 10.99 8 +0.00(+0.00%)
Jul 09, 2020 10.99 10.99 10.99 10.99 100 -0.01(-0.09%)
Jul 08, 2020 10.99 11.00 10.99 11.00 500 +0.12(+1.10%)
Jul 06, 2020 10.88 10.88 10.88 0 -0.11(-1.00%)
Jul 02, 2020 10.99 10.99 10.99 10.99 100 +0.00(+0.00%)
Jun 30, 2020 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 29, 2020 11.00 11.00 10.36 10.99 389 -0.01(-0.09%)
Jun 26, 2020 11.00 11.00 11.00 3 +0.00(+0.00%)
Jun 25, 2020 11.00 11.00 11.00 11.00 103 +0.00(+0.00%)
Jun 24, 2020 11.00 11.00 11.00 11.00 1,018 -0.25(-2.22%)
Jun 23, 2020 11.25 11.25 11.25 2 +0.00(+0.00%)
Jun 22, 2020 11.25 11.25 11.25 2 +0.00(+0.00%)
Jun 19, 2020 11.25 11.25 11.25 18 +0.00(+0.00%)
Jun 18, 2020 11.25 11.25 11.25 46 +0.00(+0.00%)
Jun 17, 2020 11.25 11.25 11.25 11.25 200 +0.25(+2.27%)
Jun 16, 2020 11.00 11.00 11.00 2 +0.00(+0.00%)
Jun 15, 2020 11.00 11.00 11.00 11.00 352 +0.03(+0.27%)
Jun 12, 2020 10.98 10.98 10.97 10.97 500 -0.01(-0.09%)
Jun 11, 2020 10.98 10.98 10.98 5 +0.00(+0.00%)
Jun 10, 2020 10.98 10.98 10.98 2 +0.00(+0.00%)
Jun 09, 2020 10.27 10.98 10.26 10.98 1,101 +0.23(+2.14%)
Jun 08, 2020 10.75 10.75 10.75 10.75 150 +0.00(+0.00%)
Jun 05, 2020 10.25 10.75 10.25 10.75 900 +0.25(+2.38%)
Jun 04, 2020 10.50 10.50 10.50 10.50 342 +0.25(+2.44%)
Jun 03, 2020 10.20 10.50 10.20 10.25 2,406 +0.75(+7.89%)
Jun 02, 2020 9.400 9.500 9.400 9.500 976 +0.10(+1.06%)
Jun 01, 2020 9.400 9.400 9.400 9.400 155 +0.15(+1.62%)
May 29, 2020 9.250 9.250 9.250 86 +0.00(+0.00%)
May 28, 2020 9.250 9.250 9.250 120 +0.00(+0.00%)
May 27, 2020 9.250 9.250 9.250 9.250 325 +0.00(+0.00%)
May 26, 2020 9.250 9.250 9.250 9.250 1,000 +0.15(+1.65%)
May 21, 2020 9.100 9.100 9.100 0 +0.10(+1.11%)
May 20, 2020 9.000 9.000 9.000 9.000 1,225 +0.08(+0.90%)
May 19, 2020 8.920 8.920 8.920 90 +0.00(+0.00%)
May 18, 2020 8.920 8.920 8.920 8.920 930 -0.04(-0.45%)
May 14, 2020 8.960 8.960 8.960 0 +0.00(+0.00%)
May 12, 2020 8.960 8.960 8.960 0 -0.04(-0.44%)
May 11, 2020 9.000 9.000 9.000 9.000 1,500 +0.00(+0.00%)
May 08, 2020 8.880 9.000 8.880 9.000 2,100 +0.00(+0.00%)
May 07, 2020 9.000 9.000 9.000 14 +0.00(+0.00%)
May 06, 2020 9.140 9.500 9.000 9.000 706 +0.09(+1.01%)
May 04, 2020 8.910 8.910 8.910 0 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.