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 (%)
May 31, 2017 6.453 6.666 6.311 6.666 21,809 +0.14(+2.17%)
May 30, 2017 6.560 6.666 6.418 6.524 20,904 -0.18(-2.65%)
May 26, 2017 6.524 6.701 6.489 6.701 19,884 +0.25(+3.85%)
May 25, 2017 6.560 6.560 6.170 6.453 22,345 +0.04(+0.55%)
May 24, 2017 6.560 6.560 6.205 6.418 14,666 -0.14(-2.16%)
May 23, 2017 6.595 6.595 6.418 6.560 22,476 -0.04(-0.54%)
May 22, 2017 6.595 6.631 6.382 6.595 20,851 +0.00(+0.00%)
May 19, 2017 6.595 6.595 6.524 6.595 9,330 +0.14(+2.20%)
May 18, 2017 6.595 6.595 6.311 6.453 27,492 -0.21(-3.19%)
May 17, 2017 6.524 6.666 6.282 6.666 67,929 +0.21(+3.30%)
May 16, 2017 6.453 6.471 6.028 6.453 13,798 +0.04(+0.55%)
May 15, 2017 6.560 6.560 6.099 6.418 16,825 -0.11(-1.63%)
May 12, 2017 6.701 6.737 6.418 6.524 62,604 -0.07(-1.08%)
May 11, 2017 6.134 6.595 5.921 6.595 36,916 +0.46(+7.51%)
May 10, 2017 6.001 6.134 6.001 6.134 8,859 +0.18(+2.98%)
May 09, 2017 5.815 5.957 5.815 5.957 19,613 +0.07(+1.20%)
May 08, 2017 6.063 6.063 5.886 5.886 15,496 -0.14(-2.35%)
May 05, 2017 5.745 6.028 5.745 6.028 15,235 +0.11(+1.80%)
May 04, 2017 5.815 5.921 5.753 5.921 3,429 +0.07(+1.21%)
May 03, 2017 5.886 5.886 5.766 5.850 9,773 -0.11(-1.78%)
May 02, 2017 5.956 5.956 5.852 5.956 5,425 +0.00(+0.00%)
May 01, 2017 5.886 6.097 5.886 5.956 35,975 +0.07(+1.20%)
Apr 28, 2017 5.850 5.886 5.770 5.886 8,134 +0.00(+0.00%)
Apr 27, 2017 5.709 5.886 5.569 5.886 39,024 +0.21(+3.73%)
Apr 26, 2017 5.780 5.780 5.639 5.674 5,908 -0.04(-0.62%)
Apr 25, 2017 5.709 5.709 5.639 5.709 4,332 +0.00(+0.00%)
Apr 24, 2017 5.709 5.709 5.498 5.709 25,010 +0.04(+0.62%)
Apr 21, 2017 5.445 5.711 5.445 5.674 25,641 +0.21(+3.87%)
Apr 20, 2017 5.428 5.533 5.428 5.463 20,189 +0.05(+0.87%)
Apr 19, 2017 5.339 5.416 5.287 5.416 72,637 +0.13(+2.44%)
Apr 18, 2017 5.322 5.357 5.251 5.287 62,998 -0.04(-0.66%)
Apr 17, 2017 5.207 5.322 5.040 5.322 22,577 +0.21(+4.14%)
Apr 13, 2017 5.005 5.357 5.005 5.110 44,758 +0.11(+2.11%)
Apr 12, 2017 5.040 5.075 5.005 5.005 3,847 +0.04(+0.71%)
Apr 11, 2017 5.040 5.075 4.969 4.969 2,742 -0.04(-0.70%)
Apr 07, 2017 5.005 5.005 5.005 0 +0.00(+0.00%)
Apr 06, 2017 5.146 5.146 4.798 5.005 31,243 -0.14(-2.74%)
Apr 05, 2017 5.146 5.146 5.146 5.146 4,311 +0.05(+1.00%)
Apr 04, 2017 5.205 5.205 5.095 5.095 2,391 +0.03(+0.69%)
Apr 03, 2017 5.164 5.164 4.990 5.060 12,172 -0.03(-0.69%)
Mar 31, 2017 5.125 5.130 4.885 5.095 26,449 -0.14(-2.67%)
Mar 30, 2017 5.269 5.269 5.234 5.234 6,585 +0.03(+0.67%)
Mar 28, 2017 5.199 5.199 5.199 2 +0.00(+0.00%)
Mar 24, 2017 5.199 5.199 5.199 0 +0.10(+2.05%)
Mar 23, 2017 5.031 5.095 5.031 5.095 1,458 +0.07(+1.39%)
Mar 22, 2017 5.236 5.236 5.025 5.025 9,745 -0.07(-1.37%)
Mar 21, 2017 5.234 5.234 5.060 5.095 13,281 -0.10(-2.01%)
Mar 20, 2017 5.164 5.234 5.157 5.199 4,066 +0.10(+2.05%)
Mar 17, 2017 5.234 5.234 5.095 5.095 16,025 -0.14(-2.67%)
Mar 16, 2017 5.199 5.234 5.130 5.234 6,986 +0.10(+2.04%)
Mar 15, 2017 5.323 5.339 5.095 5.130 13,804 -0.24(-4.55%)
Mar 14, 2017 5.374 5.374 5.269 5.374 12,560 -0.10(-1.91%)
Mar 13, 2017 5.374 5.478 5.374 5.478 10,623 +0.10(+1.95%)
Mar 10, 2017 5.478 5.478 5.374 5.374 2,934 -0.01(-0.13%)
Mar 09, 2017 5.374 5.381 5.374 5.381 4,734 -0.03(-0.52%)
Mar 08, 2017 5.374 5.478 5.374 5.409 11,173 +0.00(+0.00%)
Mar 07, 2017 5.487 5.487 5.374 5.409 6,224 -0.07(-1.27%)
Mar 06, 2017 5.478 5.478 5.478 5.478 676 +0.03(+0.64%)
Mar 03, 2017 5.513 5.513 5.409 5.444 3,692 +0.07(+1.30%)
Mar 02, 2017 5.478 5.478 5.339 5.374 8,080 +0.03(+0.65%)
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.