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 (%)
Mar 31, 2014 3.856 3.890 3.635 3.715 16,392 -0.01(-0.18%)
Mar 28, 2014 3.850 3.890 3.635 3.722 5,330 -0.13(-3.48%)
Mar 27, 2014 3.695 3.882 3.695 3.856 1,494 +0.20(+5.50%)
Mar 26, 2014 3.879 3.879 3.615 3.655 2,537 -0.21(-5.55%)
Mar 25, 2014 3.883 3.883 3.622 3.870 5,012 -0.04(-1.03%)
Mar 24, 2014 3.695 4.017 3.689 3.910 11,045 +0.19(+5.04%)
Mar 21, 2014 3.856 4.011 3.695 3.722 5,677 -0.24(-6.09%)
Mar 20, 2014 3.957 4.017 3.709 3.964 5,651 +0.01(+0.34%)
Mar 19, 2014 3.682 3.984 3.682 3.950 6,797 +0.33(+9.07%)
Mar 18, 2014 3.568 3.689 3.568 3.622 18,681 +0.01(+0.37%)
Mar 17, 2014 3.608 3.622 3.561 3.608 2,818 +0.00(+0.00%)
Mar 14, 2014 3.581 3.608 3.581 3.608 21,053 +0.02(+0.56%)
Mar 13, 2014 3.588 3.588 3.588 3.588 326 +0.03(+0.94%)
Mar 12, 2014 3.575 3.575 3.555 3.555 1,276 -0.05(-1.30%)
Mar 11, 2014 3.601 3.601 3.581 3.601 3,102 -0.02(-0.54%)
Mar 10, 2014 3.555 3.622 3.555 3.621 16,195 +0.04(+1.10%)
Mar 07, 2014 3.534 3.615 3.534 3.581 7,813 +0.02(+0.53%)
Mar 06, 2014 3.622 3.622 3.563 3.563 1,605 -0.06(-1.63%)
Mar 05, 2014 3.622 3.664 3.528 3.622 2,272 +0.00(+0.00%)
Mar 04, 2014 3.622 3.675 3.622 3.622 17,318 +0.10(+2.86%)
Mar 03, 2014 3.575 3.575 3.521 3.521 3,280 +0.00(+0.00%)
Feb 28, 2014 3.648 3.648 3.521 3.521 4,847 -0.09(-2.42%)
Feb 27, 2014 3.434 3.608 3.434 3.608 16,598 +0.21(+6.11%)
Feb 26, 2014 3.380 3.400 3.380 3.400 1,492 -0.11(-3.08%)
Feb 24, 2014 3.501 3.508 3.508 3.508 137 +0.01(+0.21%)
Feb 21, 2014 3.461 3.501 3.441 3.501 1,759 +0.12(+3.57%)
Feb 20, 2014 3.387 3.427 3.360 3.380 20,794 -0.01(-0.20%)
Feb 19, 2014 3.394 3.420 3.387 3.387 10,996 -0.01(-0.39%)
Feb 18, 2014 3.387 3.421 3.387 3.400 5,941 +0.03(+0.80%)
Feb 14, 2014 3.420 3.373 3.373 3.373 1,341 +0.01(+0.40%)
Feb 13, 2014 3.360 3.360 3.320 3.360 36,225 -0.03(-0.99%)
Feb 12, 2014 3.373 3.394 3.354 3.394 679 -0.02(-0.59%)
Feb 11, 2014 3.326 3.414 3.326 3.414 8,002 +0.07(+2.00%)
Feb 10, 2014 3.273 3.347 3.273 3.347 6,111 +0.03(+1.03%)
Feb 07, 2014 3.306 3.312 3.266 3.312 25,388 -0.09(-2.51%)
Feb 06, 2014 3.398 3.398 3.398 3.398 150 +0.06(+1.93%)
Feb 05, 2014 3.313 3.420 3.313 3.333 2,087 +0.00(+0.00%)
Feb 04, 2014 3.293 3.407 3.253 3.333 2,671 +0.02(+0.63%)
Feb 03, 2014 3.372 3.372 3.286 3.312 4,811 +0.01(+0.18%)
Jan 31, 2014 3.340 3.340 3.293 3.306 5,509 +0.01(+0.21%)
Jan 30, 2014 3.400 3.400 3.300 3.300 3,791 -0.01(-0.21%)
Jan 29, 2014 3.253 3.306 3.253 3.306 5,891 -0.05(-1.60%)
Jan 28, 2014 3.353 3.360 3.353 3.360 1,577 -0.04(-1.18%)
Jan 27, 2014 3.400 3.400 3.400 3.400 693 +0.04(+1.20%)
Jan 24, 2014 3.340 3.407 3.340 3.360 3,823 -0.04(-1.18%)
Jan 23, 2014 3.400 3.400 3.337 3.400 1,726 +0.04(+1.20%)
Jan 22, 2014 3.353 3.420 3.353 3.360 7,106 +0.00(+0.00%)
Jan 21, 2014 3.320 3.360 3.320 3.360 1,192 -0.03(-0.79%)
Jan 17, 2014 3.326 3.387 3.387 3.387 2,236 +0.06(+1.81%)
Jan 16, 2014 3.320 3.367 3.320 3.326 12,838 -0.03(-0.80%)
Jan 15, 2014 3.347 3.380 3.259 3.353 12,475 +0.01(+0.20%)
Jan 14, 2014 3.347 3.387 3.286 3.347 13,400 +0.06(+1.84%)
Jan 13, 2014 3.233 3.286 3.233 3.286 7,227 +0.03(+1.03%)
Jan 10, 2014 3.280 3.313 3.045 3.253 11,913 -0.05(-1.42%)
Jan 09, 2014 3.313 3.320 3.119 3.300 9,050 +0.01(+0.21%)
Jan 08, 2014 3.179 3.293 3.179 3.293 13,288 +0.14(+4.40%)
Jan 07, 2014 3.260 3.260 3.028 3.154 145,353 -0.11(-3.26%)
Jan 06, 2014 3.280 3.287 3.254 3.260 3,968 -0.02(-0.61%)
Jan 03, 2014 3.287 3.287 3.254 3.280 21,985 -0.04(-1.20%)
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.