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

United Security Bcsh (NQ: UBFO )

7.250 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2010 2.678 2.708 2.602 2.702 17,856 -0.04(-1.30%)
Sep 29, 2010 2.595 2.738 2.589 2.738 21,761 +0.07(+2.45%)
Sep 28, 2010 2.672 2.672 2.672 2.672 235 +0.10(+3.94%)
Sep 27, 2010 2.672 2.678 2.559 2.571 22,635 +0.01(+0.46%)
Sep 21, 2010 2.559 2.559 2.559 2.559 168 +0.00(+0.00%)
Sep 20, 2010 2.595 2.607 2.559 2.559 42,136 -0.12(-4.44%)
Sep 17, 2010 2.559 2.678 2.559 2.678 6,063 +0.08(+3.21%)
Sep 15, 2010 2.643 2.656 2.595 2.595 803 +0.10(+3.81%)
Sep 14, 2010 2.577 2.619 2.500 2.500 2,016 -0.18(-6.87%)
Sep 13, 2010 2.643 2.726 2.500 2.684 26,798 +0.01(+0.22%)
Sep 10, 2010 2.559 2.696 2.559 2.678 24,194 +0.12(+4.65%)
Sep 09, 2010 2.571 2.571 2.559 2.559 470 +0.00(+0.00%)
Sep 08, 2010 2.559 2.559 2.559 2.559 336 +0.00(+0.00%)
Sep 07, 2010 2.625 2.690 2.476 2.559 11,342 -0.03(-1.15%)
Sep 03, 2010 2.559 2.713 2.559 2.589 3,864 +0.03(+1.16%)
Sep 02, 2010 2.583 2.583 2.559 2.559 4,166 +0.00(+0.00%)
Sep 01, 2010 2.672 2.672 2.452 2.559 27,813 -0.14(-5.29%)
Aug 31, 2010 2.643 2.732 2.643 2.702 3,046 +0.14(+5.58%)
Aug 30, 2010 2.601 2.625 2.559 2.559 15,733 -0.14(-5.08%)
Aug 27, 2010 2.565 2.708 2.512 2.696 16,966 +0.16(+6.34%)
Aug 26, 2010 2.565 2.565 2.524 2.535 11,347 -0.07(-2.52%)
Aug 25, 2010 2.530 2.672 2.530 2.601 3,540 +0.04(+1.63%)
Aug 24, 2010 2.530 2.559 2.530 2.559 709 -0.03(-1.15%)
Aug 23, 2010 2.559 2.589 2.559 2.589 5,470 -0.06(-2.25%)
Aug 20, 2010 2.655 2.672 2.613 2.649 5,040 +0.02(+0.91%)
Aug 19, 2010 2.619 2.625 2.603 2.625 7,896 -0.01(-0.45%)
Aug 18, 2010 2.631 2.637 2.613 2.637 1,029 +0.01(+0.23%)
Aug 17, 2010 2.607 2.631 2.607 2.631 4,536 +0.08(+3.03%)
Aug 16, 2010 2.530 2.666 2.500 2.553 8,212 +0.05(+1.90%)
Aug 13, 2010 2.530 2.530 2.506 2.506 1,350 -0.03(-1.17%)
Aug 12, 2010 2.541 2.541 2.520 2.535 6,576 +0.04(+1.43%)
Aug 11, 2010 2.530 2.530 2.363 2.500 30,266 +0.02(+0.72%)
Aug 10, 2010 2.512 2.512 2.470 2.482 5,880 +0.01(+0.48%)
Aug 09, 2010 2.530 2.565 2.470 2.470 4,748 -0.03(-1.19%)
Aug 06, 2010 2.571 2.592 2.470 2.500 6,310 -0.07(-2.55%)
Aug 05, 2010 2.553 2.589 2.553 2.565 1,680 +0.04(+1.41%)
Aug 04, 2010 2.678 2.678 2.524 2.530 15,818 -0.11(-4.06%)
Aug 03, 2010 2.607 2.666 2.607 2.637 939 +0.04(+1.37%)
Aug 02, 2010 2.565 2.637 2.512 2.601 6,345 +0.10(+4.05%)
Jul 30, 2010 2.720 2.738 2.452 2.500 17,599 -0.16(-6.04%)
Jul 29, 2010 2.756 2.756 2.637 2.660 1,698 -0.03(-1.11%)
Jul 28, 2010 2.750 2.750 2.577 2.690 504 +0.08(+2.96%)
Jul 27, 2010 2.668 2.768 2.452 2.613 14,078 +0.17(+6.81%)
Jul 26, 2010 2.672 2.715 2.410 2.446 12,342 -0.19(-7.22%)
Jul 23, 2010 2.672 2.719 2.607 2.637 12,154 -0.02(-0.89%)
Jul 22, 2010 2.535 2.708 2.530 2.660 16,435 +0.24(+10.10%)
Jul 21, 2010 2.434 2.518 2.416 2.416 11,415 -0.12(-4.69%)
Jul 19, 2010 2.434 2.535 2.535 2.535 1,848 +0.03(+1.19%)
Jul 16, 2010 2.553 2.589 2.506 2.506 7,444 +0.04(+1.69%)
Jul 15, 2010 2.553 2.553 2.458 2.464 8,355 -0.10(-3.94%)
Jul 14, 2010 2.494 2.571 2.363 2.565 19,373 +0.13(+5.38%)
Jul 13, 2010 2.553 2.559 2.410 2.434 18,028 -0.17(-6.62%)
Jul 12, 2010 2.512 2.613 2.512 2.607 12,436 +0.02(+0.69%)
Jul 09, 2010 2.643 2.666 2.440 2.589 23,324 -0.09(-3.33%)
Jul 08, 2010 2.565 2.708 2.565 2.678 18,554 +0.15(+6.13%)
Jul 07, 2010 2.369 2.559 2.369 2.524 19,152 +0.02(+0.95%)
Jul 06, 2010 2.321 2.506 2.321 2.500 23,675 +0.24(+10.82%)
Jul 02, 2010 2.107 2.648 2.030 2.256 42,968 +0.08(+3.84%)
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.