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

United Security Bcsh (NQ: UBFO )

7.290 +0.110 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 3.495 3.495 3.495 3.495 549 -0.02(-0.44%)
Apr 29, 2015 3.524 3.524 3.476 3.510 3,098 -0.04(-1.17%)
Apr 28, 2015 3.510 3.552 3.510 3.552 769 +0.01(+0.39%)
Apr 27, 2015 3.545 3.565 3.538 3.538 1,062 -0.03(-0.97%)
Apr 24, 2015 3.503 3.572 3.503 3.572 3,152 +0.00(+0.00%)
Apr 23, 2015 3.545 3.572 3.545 3.572 1,613 +0.01(+0.39%)
Apr 22, 2015 3.552 3.559 3.503 3.559 12,925 +0.01(+0.19%)
Apr 21, 2015 3.545 3.559 3.538 3.552 4,620 -0.03(-0.77%)
Apr 20, 2015 3.559 3.579 3.552 3.579 49,341 +0.03(+0.97%)
Apr 17, 2015 3.510 3.545 3.503 3.545 2,796 -0.08(-2.29%)
Apr 16, 2015 3.628 3.628 3.628 3.628 219 +0.10(+2.94%)
Apr 15, 2015 3.407 3.524 3.407 3.524 9,842 +0.14(+4.08%)
Apr 14, 2015 3.524 3.524 3.386 3.386 28,942 -0.12(-3.35%)
Apr 13, 2015 3.503 3.559 3.489 3.503 4,904 -0.06(-1.74%)
Apr 10, 2015 3.593 3.593 3.531 3.565 10,473 -0.02(-0.58%)
Apr 09, 2015 3.593 3.593 3.586 3.586 723 +0.01(+0.39%)
Apr 08, 2015 3.572 3.572 3.572 3.572 329 -0.06(-1.71%)
Apr 07, 2015 3.593 3.648 3.559 3.635 19,056 +0.02(+0.57%)
Apr 06, 2015 3.725 3.731 3.545 3.614 7,247 -0.08(-2.06%)
Apr 02, 2015 3.717 3.690 3.690 3.690 1,013 -0.02(-0.56%)
Apr 01, 2015 3.669 3.731 3.669 3.711 2,654 +0.00(+0.00%)
Mar 31, 2015 3.697 3.731 3.586 3.711 19,127 +0.06(+1.72%)
Mar 30, 2015 3.697 3.697 3.600 3.648 4,785 -0.07(-1.80%)
Mar 26, 2015 3.717 3.715 3.715 3.715 112 +0.07(+1.82%)
Mar 25, 2015 3.565 3.690 3.565 3.648 1,136 -0.06(-1.68%)
Mar 24, 2015 3.635 3.731 3.600 3.711 4,479 +0.01(+0.37%)
Mar 23, 2015 3.628 3.697 3.559 3.697 33,725 +0.06(+1.52%)
Mar 20, 2015 3.669 3.717 3.641 3.641 1,733 -0.04(-1.13%)
Mar 19, 2015 3.622 3.697 3.607 3.683 34,407 -0.05(-1.30%)
Mar 17, 2015 3.704 3.731 3.731 3.731 44 +0.01(+0.19%)
Mar 16, 2015 3.724 3.731 3.711 3.724 17,608 -0.01(-0.19%)
Mar 13, 2015 3.635 3.731 3.593 3.731 8,199 +0.05(+1.45%)
Mar 12, 2015 3.669 3.731 3.669 3.678 29,256 +0.01(+0.24%)
Mar 11, 2015 3.662 3.731 3.662 3.669 17,764 -0.06(-1.67%)
Mar 10, 2015 3.669 3.731 3.669 3.731 12,045 +0.09(+2.47%)
Mar 09, 2015 3.731 3.731 3.635 3.641 14,415 -0.06(-1.68%)
Mar 06, 2015 3.628 3.731 3.614 3.704 31,748 +0.01(+0.19%)
Mar 05, 2015 3.655 3.711 3.655 3.697 7,670 +0.04(+1.13%)
Mar 04, 2015 3.621 3.821 3.579 3.655 39,611 +0.05(+1.32%)
Mar 03, 2015 3.628 3.641 3.607 3.608 28,347 +0.00(+0.02%)
Mar 02, 2015 3.628 3.655 3.593 3.607 10,991 +0.01(+0.38%)
Feb 27, 2015 3.524 3.614 3.524 3.593 14,956 +0.09(+2.56%)
Feb 26, 2015 3.483 3.600 3.483 3.503 9,845 -0.06(-1.74%)
Feb 25, 2015 3.505 3.565 3.489 3.565 24,501 +0.10(+2.79%)
Feb 24, 2015 3.489 3.586 3.469 3.469 9,901 -0.02(-0.59%)
Feb 23, 2015 3.547 3.614 3.489 3.489 13,186 +0.00(+0.00%)
Feb 20, 2015 3.562 3.593 3.489 3.489 15,532 -0.06(-1.56%)
Feb 19, 2015 3.517 3.545 3.496 3.545 4,350 -0.03(-0.97%)
Feb 18, 2015 3.531 3.593 3.524 3.579 7,687 -0.01(-0.19%)
Feb 17, 2015 3.517 3.593 3.517 3.586 2,934 +0.03(+0.78%)
Feb 13, 2015 3.531 3.559 3.559 3.559 4,486 +0.03(+0.78%)
Feb 12, 2015 3.521 3.531 3.521 3.531 774 +0.00(+0.10%)
Feb 11, 2015 3.559 3.559 3.496 3.527 994 -0.03(-0.87%)
Feb 10, 2015 3.593 3.593 3.476 3.559 7,733 +0.03(+0.98%)
Feb 09, 2015 3.593 3.593 3.517 3.524 12,705 +0.00(+0.00%)
Feb 06, 2015 3.524 3.593 3.524 3.524 4,451 -0.03(-0.97%)
Feb 05, 2015 3.524 3.576 3.524 3.559 7,746 +0.00(+0.00%)
Feb 04, 2015 3.524 3.559 3.524 3.559 4,392 +0.00(+0.00%)
Feb 03, 2015 3.524 3.593 3.524 3.559 6,214 +0.02(+0.59%)
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.