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

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 3.628 3.676 3.621 3.628 1,890 -0.06(-1.50%)
Nov 25, 2015 3.690 3.683 3.683 3.683 3,328 +0.01(+0.19%)
Nov 24, 2015 3.624 3.676 3.624 3.676 699 +0.01(+0.38%)
Nov 23, 2015 3.683 3.683 3.662 3.662 1,241 +0.01(+0.28%)
Nov 20, 2015 3.662 3.683 3.628 3.652 12,320 -0.03(-0.92%)
Nov 19, 2015 3.662 3.697 3.635 3.686 27,085 +0.06(+1.60%)
Nov 18, 2015 3.655 3.662 3.600 3.628 4,105 -0.03(-0.76%)
Nov 17, 2015 3.655 3.655 3.621 3.655 20,369 +0.00(+0.00%)
Nov 13, 2015 3.683 3.655 3.655 3.655 78 -0.03(-0.75%)
Nov 12, 2015 3.635 3.683 3.628 3.683 10,794 +0.04(+1.14%)
Nov 11, 2015 3.648 3.673 3.628 3.641 44,092 +0.03(+0.96%)
Nov 10, 2015 3.621 3.662 3.607 3.607 2,749 -0.06(-1.51%)
Nov 09, 2015 3.639 3.662 3.639 3.662 4,568 +0.00(+0.00%)
Nov 06, 2015 3.665 3.669 3.628 3.662 2,806 +0.06(+1.73%)
Nov 04, 2015 3.628 3.600 3.600 3.600 1,157 -0.06(-1.70%)
Nov 03, 2015 3.669 3.669 3.607 3.662 3,995 +0.07(+1.92%)
Nov 02, 2015 3.717 3.717 3.593 3.593 14,781 -0.04(-1.14%)
Oct 30, 2015 3.628 3.668 3.628 3.635 1,360 -0.02(-0.57%)
Oct 29, 2015 3.655 3.655 3.600 3.655 1,852 -0.01(-0.19%)
Oct 28, 2015 3.690 3.717 3.662 3.662 11,645 +0.03(+0.95%)
Oct 27, 2015 3.565 3.662 3.559 3.628 101,057 +0.05(+1.35%)
Oct 26, 2015 3.565 3.586 3.565 3.579 11,580 -0.02(-0.58%)
Oct 23, 2015 3.662 3.662 3.593 3.600 24,803 -0.05(-1.33%)
Oct 22, 2015 3.662 3.662 3.635 3.648 19,085 -0.01(-0.19%)
Oct 21, 2015 3.662 3.662 3.600 3.655 10,108 +0.01(+0.19%)
Oct 20, 2015 3.648 3.648 3.635 3.648 1,777 +0.01(+0.38%)
Oct 19, 2015 3.635 3.690 3.600 3.635 5,979 +0.04(+1.15%)
Oct 16, 2015 3.676 3.697 3.593 3.593 7,296 -0.07(-1.89%)
Oct 15, 2015 3.628 3.676 3.628 3.662 5,406 +0.01(+0.38%)
Oct 14, 2015 3.628 3.669 3.600 3.648 4,026 +0.02(+0.57%)
Oct 13, 2015 3.641 3.661 3.628 3.628 2,275 -0.04(-1.04%)
Oct 12, 2015 3.628 3.666 3.628 3.666 697 +0.00(+0.09%)
Oct 09, 2015 3.662 3.669 3.628 3.662 5,379 +0.01(+0.38%)
Oct 08, 2015 3.648 3.648 3.648 3.648 509 +0.00(+0.00%)
Oct 07, 2015 3.635 3.697 3.572 3.648 19,412 -0.06(-1.49%)
Oct 06, 2015 3.676 3.704 3.593 3.704 2,648 +0.04(+1.13%)
Oct 05, 2015 3.690 3.704 3.593 3.662 7,306 -0.02(-0.56%)
Oct 02, 2015 3.690 3.690 3.683 3.683 296 +0.03(+0.76%)
Oct 01, 2015 3.600 3.697 3.600 3.655 14,085 -0.01(-0.19%)
Sep 30, 2015 3.648 3.683 3.628 3.662 9,409 +0.03(+0.95%)
Sep 29, 2015 3.651 3.651 3.628 3.628 3,331 +0.00(+0.00%)
Sep 28, 2015 3.628 3.628 3.628 3.628 9,836 +0.00(+0.00%)
Sep 25, 2015 3.683 3.683 3.614 3.628 8,499 +0.03(+0.96%)
Sep 24, 2015 3.586 3.600 3.489 3.593 18,722 +0.10(+2.97%)
Sep 23, 2015 3.489 3.489 3.489 3.489 231 -0.05(-1.37%)
Sep 22, 2015 3.600 3.669 3.538 3.538 5,403 -0.09(-2.46%)
Sep 21, 2015 3.614 3.669 3.552 3.627 18,148 -0.05(-1.33%)
Sep 18, 2015 3.628 3.683 3.600 3.676 5,811 +0.04(+1.14%)
Sep 17, 2015 3.635 3.635 3.635 3.635 545 +0.00(+0.00%)
Sep 16, 2015 3.598 3.676 3.593 3.635 4,906 -0.02(-0.57%)
Sep 15, 2015 3.669 3.683 3.614 3.655 1,358 -0.02(-0.56%)
Sep 14, 2015 3.669 3.676 3.669 3.676 659 +0.01(+0.19%)
Sep 11, 2015 3.711 3.717 3.572 3.669 9,904 +0.00(+0.00%)
Sep 10, 2015 3.593 3.669 3.572 3.669 41,134 +0.09(+2.51%)
Sep 09, 2015 3.545 3.579 3.524 3.579 20,266 +0.02(+0.58%)
Sep 08, 2015 3.559 3.559 3.476 3.559 9,644 +0.00(+0.00%)
Sep 04, 2015 3.524 3.559 3.559 3.559 47,757 +0.01(+0.19%)
Sep 03, 2015 3.538 3.552 3.462 3.552 53,332 +0.08(+2.39%)
Sep 02, 2015 3.543 3.545 3.469 3.469 4,726 -0.06(-1.76%)
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.