Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
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 (%)
Jan 30, 2004 3.775 3.869 3.775 3.858 10,808 +0.08(+2.21%)
Jan 29, 2004 3.779 3.779 3.775 3.775 7,565 -0.01(-0.22%)
Jan 28, 2004 3.783 3.785 3.783 3.783 7,926 +0.00(+0.00%)
Jan 27, 2004 3.775 3.851 3.775 3.783 7,565 +0.02(+0.55%)
Jan 26, 2004 3.750 3.782 3.750 3.762 10,087 -0.05(-1.42%)
Jan 23, 2004 3.836 3.848 3.749 3.817 24,138 -0.14(-3.44%)
Jan 22, 2004 3.907 3.969 3.821 3.953 11,168 +0.05(+1.17%)
Jan 21, 2004 3.817 4.059 3.817 3.907 41,071 +0.16(+4.26%)
Jan 20, 2004 3.817 3.817 3.747 3.747 10,087 -0.07(-1.92%)
Jan 16, 2004 3.914 3.914 3.807 3.821 3,963 -0.06(-1.47%)
Jan 15, 2004 3.880 3.914 3.818 3.878 9,680 +0.03(+0.90%)
Jan 14, 2004 3.947 3.947 3.843 3.843 6,420 +0.00(+0.07%)
Jan 13, 2004 3.897 3.925 3.839 3.840 8,318 -0.02(-0.47%)
Jan 12, 2004 3.848 4.008 3.848 3.858 11,593 -0.10(-2.46%)
Jan 09, 2004 3.955 3.955 3.955 3.955 2,067 +0.11(+2.89%)
Jan 08, 2004 3.842 3.978 3.833 3.844 19,094 -0.01(-0.22%)
Jan 07, 2004 4.025 4.094 3.853 3.853 2,907 +0.02(+0.54%)
Jan 06, 2004 3.893 3.893 3.832 3.832 6,845 -0.05(-1.36%)
Jan 05, 2004 3.830 3.886 3.787 3.885 12,609 +0.10(+2.57%)
Jan 02, 2004 3.787 3.787 3.787 3.787 2,521 +0.00(+0.04%)
Dec 31, 2003 3.786 3.787 3.786 3.786 12,249 -0.02(-0.62%)
Dec 30, 2003 3.747 3.811 3.747 3.810 5,108 +0.06(+1.67%)
Dec 29, 2003 3.751 3.751 3.732 3.747 4,723 +0.06(+1.50%)
Dec 26, 2003 3.700 3.700 3.692 3.692 1,801 -0.05(-1.26%)
Dec 24, 2003 3.739 3.739 3.739 3.739 360 +0.02(+0.41%)
Dec 23, 2003 3.678 3.746 3.678 3.724 1,801 +0.08(+2.09%)
Dec 22, 2003 3.730 3.812 3.647 3.647 18,154 -0.09(-2.49%)
Dec 19, 2003 3.715 3.785 3.646 3.740 3,977 +0.05(+1.28%)
Dec 18, 2003 3.790 3.792 3.656 3.693 1,441 -0.03(-0.93%)
Dec 17, 2003 3.692 3.753 3.613 3.728 18,568 +0.04(+0.98%)
Dec 16, 2003 3.641 3.706 3.611 3.692 6,845 +0.02(+0.57%)
Dec 15, 2003 3.737 3.737 3.671 3.671 10,390 -0.06(-1.64%)
Dec 12, 2003 3.705 3.733 3.705 3.732 6,124 +0.04(+1.13%)
Dec 11, 2003 3.674 3.757 3.674 3.690 6,124 -0.04(-1.08%)
Dec 10, 2003 3.643 3.731 3.625 3.731 27,146 +0.06(+1.63%)
Dec 09, 2003 3.644 3.686 3.613 3.671 11,748 +0.01(+0.19%)
Dec 08, 2003 3.668 3.696 3.581 3.664 11,532 +0.00(+0.00%)
Dec 05, 2003 3.629 3.699 3.582 3.664 20,434 +0.02(+0.57%)
Dec 04, 2003 3.665 3.744 3.556 3.643 10,116 -0.03(-0.72%)
Dec 03, 2003 3.746 3.747 3.669 3.669 6,823 -0.04(-1.01%)
Dec 02, 2003 3.726 3.731 3.707 3.707 3,656 +0.03(+0.79%)
Dec 01, 2003 3.672 3.678 3.669 3.678 9,727 +0.00(+0.04%)
Nov 28, 2003 3.679 3.712 3.676 3.676 27,380 -0.02(-0.56%)
Nov 26, 2003 3.697 3.697 3.668 3.697 3,242 -0.00(-0.04%)
Nov 25, 2003 3.557 3.712 3.557 3.699 4,683 +0.01(+0.19%)
Nov 24, 2003 3.643 3.712 3.539 3.692 39,006 +0.15(+4.31%)
Nov 21, 2003 3.539 3.539 3.539 3.539 0 +0.00(+0.00%)
Nov 20, 2003 3.697 3.699 3.539 3.539 3,480 -0.12(-3.23%)
Nov 19, 2003 3.481 3.657 3.481 3.657 6,809 +0.18(+5.06%)
Nov 18, 2003 3.482 3.483 3.481 3.481 7,994 -0.17(-4.64%)
Nov 17, 2003 3.650 3.653 3.650 3.650 7,464 +0.00(+0.00%)
Nov 14, 2003 3.712 3.712 3.650 3.650 6,020 -0.01(-0.19%)
Nov 13, 2003 3.657 3.657 3.657 3.657 360 -0.02(-0.57%)
Nov 12, 2003 3.678 3.712 3.678 3.678 3,602 +0.04(+1.15%)
Nov 11, 2003 3.636 3.703 3.636 3.636 5,314 +0.01(+0.23%)
Nov 10, 2003 3.719 3.719 3.608 3.628 16,572 -0.09(-2.46%)
Nov 07, 2003 3.746 3.843 3.719 3.719 3,242 -0.01(-0.26%)
Nov 06, 2003 3.774 3.792 3.719 3.729 16,994 -0.06(-1.68%)
Nov 05, 2003 3.754 3.794 3.754 3.793 2,168 +0.04(+1.00%)
Nov 04, 2003 3.799 3.808 3.755 3.755 6,124 -0.02(-0.59%)
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.