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 (%)
Feb 28, 2006 5.440 5.549 5.413 5.549 10,447 +0.11(+1.99%)
Feb 27, 2006 5.343 5.440 5.343 5.440 16,687 +0.20(+3.73%)
Feb 24, 2006 5.204 5.274 5.204 5.245 4,355 +0.07(+1.37%)
Feb 23, 2006 5.134 5.174 5.003 5.174 8,650 +0.13(+2.53%)
Feb 22, 2006 4.899 5.050 4.899 5.046 14,101 +0.02(+0.47%)
Feb 21, 2006 4.996 5.023 4.996 5.023 6,910 +0.03(+0.53%)
Feb 17, 2006 4.991 4.996 4.962 4.996 12,609 +0.22(+4.69%)
Feb 16, 2006 4.916 4.916 4.744 4.772 15,131 -0.05(-1.04%)
Feb 15, 2006 4.795 4.823 4.788 4.823 4,179 +0.05(+1.11%)
Feb 14, 2006 4.684 4.910 4.684 4.770 44,299 +0.09(+1.84%)
Feb 13, 2006 4.623 4.778 4.621 4.684 10,393 +0.06(+1.35%)
Feb 10, 2006 4.744 4.744 4.621 4.621 8,286 -0.06(-1.30%)
Feb 09, 2006 4.635 4.684 4.635 4.683 9,662 -0.00(-0.03%)
Feb 08, 2006 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Feb 07, 2006 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Feb 06, 2006 4.759 4.759 4.684 4.684 11,863 -0.07(-1.55%)
Feb 03, 2006 4.723 4.758 4.723 4.758 3,422 +0.11(+2.33%)
Feb 02, 2006 4.649 4.649 4.649 4.649 9,186 +0.01(+0.29%)
Feb 01, 2006 4.649 4.649 4.636 4.636 5,753 +0.01(+0.31%)
Jan 31, 2006 4.621 4.621 4.621 4.621 360 +0.03(+0.63%)
Jan 30, 2006 4.592 4.592 4.592 4.592 3,552 +0.00(+0.00%)
Jan 27, 2006 4.710 4.710 4.592 4.592 2,161 -0.12(-2.50%)
Jan 26, 2006 4.587 4.719 4.587 4.710 9,295 +0.05(+1.16%)
Jan 25, 2006 4.609 4.773 4.609 4.656 65,616 +0.08(+1.67%)
Jan 24, 2006 4.577 4.615 4.577 4.580 8,286 -0.03(-0.75%)
Jan 23, 2006 4.509 4.615 4.509 4.615 7,454 +0.17(+3.91%)
Jan 20, 2006 4.497 4.501 4.441 4.441 11,568 -0.07(-1.54%)
Jan 19, 2006 4.581 4.581 4.497 4.510 14,144 -0.07(-1.54%)
Jan 18, 2006 4.580 4.581 4.580 4.581 6,484 +0.00(+0.06%)
Jan 17, 2006 4.545 4.578 4.545 4.578 5,404 +0.07(+1.45%)
Jan 13, 2006 4.588 4.590 4.513 4.513 1,786 -0.10(-2.19%)
Jan 12, 2006 4.608 4.614 4.608 4.614 1,080 +0.06(+1.28%)
Jan 11, 2006 4.577 4.580 4.556 4.556 1,801 +0.07(+1.48%)
Jan 10, 2006 4.481 4.517 4.481 4.490 4,406 -0.11(-2.35%)
Jan 09, 2006 4.448 4.598 4.448 4.598 6,953 +0.15(+3.37%)
Jan 06, 2006 4.441 4.448 4.441 4.448 1,927 +0.01(+0.12%)
Jan 05, 2006 4.438 4.473 4.372 4.442 18,013 +0.00(+0.03%)
Jan 04, 2006 4.343 4.441 4.329 4.441 8,686 +0.21(+4.85%)
Jan 03, 2006 4.233 4.302 4.233 4.236 22,787 +0.00(+0.07%)
Dec 30, 2005 4.358 4.424 4.233 4.233 14,868 -0.01(-0.29%)
Dec 29, 2005 4.262 4.262 4.245 4.245 1,801 -0.02(-0.52%)
Dec 28, 2005 4.276 4.276 4.268 4.268 8,286 -0.09(-2.04%)
Dec 27, 2005 4.281 4.356 4.281 4.356 2,521 -0.04(-0.98%)
Dec 23, 2005 4.374 4.426 4.236 4.399 22,545 -0.01(-0.25%)
Dec 22, 2005 4.541 4.541 4.409 4.411 4,683 -0.10(-2.22%)
Dec 21, 2005 4.541 4.541 4.477 4.510 4,543 -0.03(-0.61%)
Dec 20, 2005 4.497 4.538 4.461 4.538 30,756 +0.00(+0.09%)
Dec 19, 2005 4.476 4.534 4.372 4.534 19,436 +0.13(+2.87%)
Dec 16, 2005 4.462 4.462 4.408 4.408 3,083 -0.03(-0.59%)
Dec 15, 2005 4.434 4.434 4.434 4.434 562 +0.00(+0.00%)
Dec 14, 2005 4.434 4.434 4.434 4.434 3,908 +0.00(+0.00%)
Dec 13, 2005 4.441 4.441 4.406 4.434 10,808 -0.03(-0.78%)
Dec 12, 2005 4.383 4.469 4.381 4.469 11,456 +0.07(+1.58%)
Dec 09, 2005 4.399 4.399 4.399 4.399 720 -0.04(-0.84%)
Dec 08, 2005 4.434 4.437 4.420 4.437 4,820 +0.17(+4.07%)
Dec 07, 2005 4.263 4.263 4.263 4.263 3,963 -0.05(-1.18%)
Dec 06, 2005 4.314 4.314 4.314 4.314 0 +0.00(+0.00%)
Dec 05, 2005 4.314 4.314 4.314 4.314 360 +0.06(+1.49%)
Dec 02, 2005 4.320 4.324 4.251 4.251 5,544 -0.06(-1.43%)
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.