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 (%)
Nov 30, 2018 7.745 7.745 7.463 7.471 18,620 -0.10(-1.37%)
Nov 29, 2018 7.700 7.700 7.478 7.574 5,738 +0.04(+0.49%)
Nov 28, 2018 7.485 7.597 7.485 7.537 25,996 +0.16(+2.21%)
Nov 27, 2018 7.841 7.841 7.374 7.374 15,497 -0.19(-2.45%)
Nov 26, 2018 8.123 8.123 6.811 7.560 72,299 -0.56(-6.93%)
Nov 23, 2018 8.145 8.152 7.663 8.123 4,452 +0.10(+1.29%)
Nov 21, 2018 8.019 8.019 8.019 0 +0.48(+6.39%)
Nov 20, 2018 7.908 7.908 7.537 7.537 9,602 -0.40(-5.04%)
Nov 19, 2018 8.056 8.078 7.938 7.938 6,145 -0.11(-1.38%)
Nov 16, 2018 8.086 8.212 7.960 8.049 12,278 -0.07(-0.91%)
Nov 15, 2018 8.027 8.130 7.982 8.123 5,111 +0.11(+1.39%)
Nov 14, 2018 8.212 8.212 8.012 8.012 13,473 -0.14(-1.73%)
Nov 13, 2018 8.108 8.152 7.938 8.152 9,488 +0.13(+1.66%)
Nov 12, 2018 8.138 8.152 8.019 8.019 10,643 +0.04(+0.56%)
Nov 09, 2018 8.130 8.152 7.975 7.975 37,914 -0.09(-1.10%)
Nov 08, 2018 8.115 8.152 8.056 8.064 2,845 +0.01(+0.09%)
Nov 07, 2018 8.004 8.064 7.947 8.056 9,708 +0.13(+1.68%)
Nov 06, 2018 7.967 8.123 7.915 7.923 7,411 -0.01(-0.09%)
Nov 05, 2018 8.064 8.130 7.930 7.930 6,542 -0.06(-0.74%)
Nov 02, 2018 8.056 8.130 7.989 7.989 6,746 -0.04(-0.55%)
Nov 01, 2018 8.049 8.086 7.930 8.034 6,789 +0.09(+1.12%)
Oct 31, 2018 8.152 8.152 7.945 7.945 20,711 -0.20(-2.46%)
Oct 30, 2018 8.019 8.145 7.960 8.145 7,105 +0.08(+1.01%)
Oct 29, 2018 8.019 8.091 7.797 8.064 8,084 +0.10(+1.30%)
Oct 26, 2018 8.041 8.078 7.693 7.960 8,365 -0.16(-2.01%)
Oct 25, 2018 7.997 8.138 7.923 8.123 23,007 +0.19(+2.33%)
Oct 24, 2018 8.108 8.130 7.938 7.938 7,228 -0.12(-1.47%)
Oct 23, 2018 8.108 8.123 8.056 8.056 6,834 -0.09(-1.09%)
Oct 22, 2018 8.041 8.152 7.982 8.145 34,548 +0.20(+2.52%)
Oct 19, 2018 7.982 8.152 7.930 7.945 36,295 -0.12(-1.47%)
Oct 18, 2018 7.967 8.093 7.930 8.064 11,425 +0.01(+0.18%)
Oct 17, 2018 8.078 8.152 8.034 8.049 7,068 -0.10(-1.18%)
Oct 16, 2018 7.997 8.145 7.997 8.145 8,822 +0.09(+1.10%)
Oct 15, 2018 8.019 8.152 8.004 8.056 5,668 +0.00(+0.00%)
Oct 12, 2018 8.264 8.330 8.056 8.056 25,771 -0.13(-1.63%)
Oct 11, 2018 8.152 8.338 8.152 8.190 8,488 -0.01(-0.18%)
Oct 10, 2018 8.212 8.316 8.204 8.204 12,583 -0.03(-0.36%)
Oct 09, 2018 8.227 8.375 8.227 8.234 11,579 -0.05(-0.63%)
Oct 08, 2018 8.204 8.301 8.204 8.286 15,628 +0.13(+1.64%)
Oct 05, 2018 8.152 8.204 8.152 8.152 5,397 +0.00(+0.00%)
Oct 04, 2018 8.263 8.263 8.130 8.152 13,521 -0.05(-0.63%)
Oct 03, 2018 8.123 8.219 8.116 8.204 8,813 +0.10(+1.27%)
Oct 02, 2018 8.079 8.108 8.079 8.101 9,100 -0.01(-0.18%)
Oct 01, 2018 8.142 8.142 8.116 8.116 9,036 -0.04(-0.45%)
Sep 28, 2018 8.145 8.189 8.079 8.152 6,263 +0.00(+0.00%)
Sep 27, 2018 8.152 8.226 8.079 8.152 12,656 -0.04(-0.45%)
Sep 26, 2018 8.189 8.226 8.079 8.189 8,353 -0.04(-0.45%)
Sep 25, 2018 8.171 8.263 8.155 8.226 5,367 +0.04(+0.45%)
Sep 24, 2018 8.373 8.373 8.097 8.189 7,398 -0.18(-2.19%)
Sep 21, 2018 8.226 8.373 8.152 8.373 105,247 +0.11(+1.33%)
Sep 20, 2018 8.189 8.263 8.152 8.263 82,048 +0.15(+1.81%)
Sep 19, 2018 8.211 8.226 8.116 8.116 5,737 -0.15(-1.78%)
Sep 18, 2018 8.299 8.336 8.226 8.263 5,738 -0.04(-0.44%)
Sep 17, 2018 8.189 8.336 8.189 8.299 10,645 +0.04(+0.44%)
Sep 14, 2018 8.116 8.336 8.079 8.263 26,277 +0.11(+1.35%)
Sep 13, 2018 8.152 8.226 8.152 8.152 29,934 +0.00(+0.00%)
Sep 12, 2018 8.152 8.226 8.152 8.152 11,782 -0.15(-1.77%)
Sep 11, 2018 8.336 8.336 8.263 8.299 8,061 +0.00(+0.00%)
Sep 10, 2018 8.336 8.336 8.189 8.299 12,539 +0.04(+0.44%)
Sep 07, 2018 8.079 8.299 8.079 8.263 29,273 +0.15(+1.81%)
Sep 06, 2018 8.226 8.226 8.116 8.116 3,333 -0.11(-1.34%)
Sep 05, 2018 8.116 8.263 8.116 8.226 2,894 -0.04(-0.44%)
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.