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

United Security Bcsh (NQ: UBFO )

7.210 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 (%)
Nov 30, 2017 7.038 7.145 7.002 7.038 29,598 +0.00(+0.00%)
Nov 29, 2017 6.966 7.038 6.930 7.038 34,865 +0.07(+1.03%)
Nov 28, 2017 6.858 6.966 6.822 6.966 13,455 +0.07(+1.04%)
Nov 27, 2017 6.822 6.894 6.822 6.894 16,253 +0.11(+1.59%)
Nov 24, 2017 6.715 6.786 6.715 6.786 4,047 +0.07(+1.07%)
Nov 22, 2017 6.750 6.750 6.715 6.715 19,834 +0.00(+0.00%)
Nov 21, 2017 6.643 6.750 6.643 6.715 52,320 +0.00(+0.00%)
Nov 20, 2017 6.643 6.715 6.643 6.715 32,081 +0.00(+0.00%)
Nov 17, 2017 6.607 6.715 6.607 6.715 15,247 +0.04(+0.54%)
Nov 16, 2017 6.786 6.786 6.643 6.679 15,123 +0.00(+0.00%)
Nov 15, 2017 6.631 6.750 6.607 6.679 27,079 +0.00(+0.00%)
Nov 14, 2017 6.643 6.715 6.643 6.679 8,396 +0.04(+0.54%)
Nov 13, 2017 6.607 6.679 6.604 6.643 11,428 +0.00(+0.00%)
Nov 10, 2017 6.643 6.679 6.607 6.643 2,771 +0.04(+0.54%)
Nov 09, 2017 6.607 6.679 6.607 6.607 11,316 +0.00(+0.00%)
Nov 08, 2017 6.643 6.679 6.607 6.607 30,224 -0.04(-0.54%)
Nov 07, 2017 6.679 6.750 6.643 6.643 22,740 -0.11(-1.60%)
Nov 06, 2017 6.750 6.750 6.679 6.750 6,651 +0.04(+0.53%)
Nov 03, 2017 7.038 7.181 6.715 6.715 14,998 -0.11(-1.58%)
Nov 02, 2017 6.750 6.822 6.679 6.822 4,274 +0.11(+1.60%)
Nov 01, 2017 6.822 6.822 6.679 6.715 5,739 -0.04(-0.53%)
Oct 31, 2017 6.822 6.822 6.679 6.750 16,386 +0.00(+0.00%)
Oct 30, 2017 6.966 6.966 6.715 6.750 19,000 -0.14(-2.08%)
Oct 27, 2017 6.750 6.894 6.715 6.894 25,343 +0.04(+0.52%)
Oct 26, 2017 6.930 6.930 6.786 6.858 9,417 -0.02(-0.26%)
Oct 25, 2017 6.858 6.894 6.822 6.876 18,936 +0.02(+0.26%)
Oct 24, 2017 6.930 6.930 6.858 6.858 11,007 +0.00(+0.00%)
Oct 23, 2017 6.930 6.930 6.858 6.858 5,661 -0.04(-0.52%)
Oct 20, 2017 6.966 6.966 6.858 6.894 27,216 -0.04(-0.52%)
Oct 19, 2017 6.858 6.930 6.858 6.930 38,449 +0.14(+2.12%)
Oct 18, 2017 6.801 6.858 6.499 6.786 21,576 -0.04(-0.53%)
Oct 17, 2017 6.858 6.930 6.822 6.822 19,936 -0.04(-0.52%)
Oct 16, 2017 6.894 6.894 6.822 6.858 9,734 +0.00(+0.00%)
Oct 13, 2017 6.894 6.894 6.679 6.858 8,829 +0.00(+0.00%)
Oct 12, 2017 6.894 6.930 6.822 6.858 11,332 +0.00(+0.00%)
Oct 11, 2017 6.858 6.894 6.786 6.858 6,685 -0.04(-0.52%)
Oct 10, 2017 6.822 6.930 6.822 6.894 23,384 +0.11(+1.59%)
Oct 09, 2017 6.786 6.858 6.750 6.786 20,063 -0.11(-1.56%)
Oct 06, 2017 6.822 6.930 6.822 6.894 8,874 +0.05(+0.73%)
Oct 05, 2017 6.773 6.844 6.773 6.844 12,250 +0.07(+1.05%)
Oct 04, 2017 6.808 6.808 6.737 6.773 27,180 +0.00(+0.00%)
Oct 03, 2017 6.773 6.808 6.666 6.773 15,811 +0.00(+0.00%)
Oct 02, 2017 6.844 6.844 6.286 6.773 28,424 +0.00(+0.00%)
Sep 29, 2017 6.879 6.879 6.737 6.773 30,183 -0.07(-1.04%)
Sep 28, 2017 6.737 6.879 6.737 6.844 19,196 -0.04(-0.52%)
Sep 27, 2017 6.915 6.951 6.844 6.879 56,405 +0.04(+0.52%)
Sep 26, 2017 6.844 6.879 6.808 6.844 13,888 +0.04(+0.52%)
Sep 25, 2017 6.879 6.879 6.808 6.808 11,137 -0.11(-1.55%)
Sep 22, 2017 6.879 6.915 6.844 6.915 19,443 +0.04(+0.52%)
Sep 21, 2017 6.879 6.879 6.844 6.879 8,925 +0.00(+0.00%)
Sep 20, 2017 6.879 6.915 6.773 6.879 11,384 +0.00(+0.00%)
Sep 19, 2017 6.808 6.879 6.808 6.879 8,374 +0.11(+1.58%)
Sep 18, 2017 6.808 6.808 6.701 6.773 10,168 +0.00(+0.00%)
Sep 15, 2017 6.879 6.915 6.701 6.773 98,073 -0.07(-1.04%)
Sep 14, 2017 6.915 7.022 6.844 6.844 15,805 -0.07(-1.03%)
Sep 13, 2017 6.773 7.022 6.773 6.915 35,763 +0.14(+2.11%)
Sep 12, 2017 6.594 6.773 6.559 6.773 38,391 +0.18(+2.70%)
Sep 11, 2017 6.594 6.666 6.524 6.594 51,739 +0.04(+0.54%)
Sep 08, 2017 6.594 6.602 6.559 6.559 5,546 +0.00(+0.00%)
Sep 07, 2017 6.487 6.630 6.487 6.559 36,274 +0.07(+1.10%)
Sep 06, 2017 6.559 6.630 6.487 6.487 23,492 -0.07(-1.09%)
Sep 05, 2017 6.594 6.630 6.559 6.559 26,665 -0.04(-0.54%)
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.