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 (%)
Sep 30, 2019 8.193 8.193 8.048 8.048 9,054 -0.02(-0.19%)
Sep 27, 2019 8.109 8.109 8.056 8.063 23,398 -0.02(-0.28%)
Sep 26, 2019 8.117 8.124 8.086 8.086 6,595 -0.02(-0.28%)
Sep 25, 2019 8.109 8.140 8.086 8.109 19,322 +0.03(+0.38%)
Sep 24, 2019 8.101 8.163 8.079 8.079 8,257 -0.09(-1.12%)
Sep 23, 2019 8.239 8.247 8.101 8.170 13,288 -0.02(-0.19%)
Sep 20, 2019 8.071 8.186 8.063 8.186 47,319 +0.08(+0.94%)
Sep 19, 2019 8.232 8.262 8.063 8.109 23,629 -0.08(-1.03%)
Sep 18, 2019 8.101 8.224 8.025 8.193 16,700 +0.12(+1.52%)
Sep 17, 2019 8.132 8.132 7.971 8.071 18,054 -0.02(-0.28%)
Sep 16, 2019 8.147 8.186 8.079 8.094 25,719 -0.13(-1.58%)
Sep 13, 2019 8.255 8.300 8.220 8.224 17,646 +0.00(+0.00%)
Sep 12, 2019 8.255 8.277 8.147 8.224 24,016 -0.02(-0.28%)
Sep 11, 2019 8.216 8.262 8.209 8.247 40,526 +0.07(+0.84%)
Sep 10, 2019 7.994 8.178 7.983 8.178 12,798 +0.15(+1.91%)
Sep 09, 2019 7.849 8.033 7.849 8.025 11,248 +0.12(+1.55%)
Sep 06, 2019 7.964 7.964 7.872 7.903 5,228 +0.00(+0.00%)
Sep 05, 2019 7.910 7.979 7.811 7.903 6,984 +0.08(+0.98%)
Sep 04, 2019 7.903 8.014 7.811 7.826 59,366 -0.05(-0.68%)
Sep 03, 2019 7.968 7.968 7.849 7.880 5,964 -0.06(-0.77%)
Aug 30, 2019 7.880 7.941 7.849 7.941 10,326 +0.04(+0.48%)
Aug 29, 2019 8.017 8.017 7.903 7.903 4,951 -0.06(-0.77%)
Aug 28, 2019 7.956 7.995 7.818 7.964 13,103 +0.05(+0.68%)
Aug 27, 2019 7.994 7.994 7.803 7.910 11,321 -0.05(-0.67%)
Aug 26, 2019 7.841 7.964 7.771 7.964 46,740 +0.18(+2.36%)
Aug 23, 2019 7.864 7.929 7.773 7.780 26,666 -0.22(-2.77%)
Aug 22, 2019 8.048 8.109 7.994 8.002 14,403 +0.03(+0.38%)
Aug 21, 2019 7.811 7.987 7.811 7.971 12,174 +0.13(+1.66%)
Aug 20, 2019 7.818 7.933 7.818 7.841 14,774 -0.08(-0.97%)
Aug 19, 2019 7.971 7.971 7.826 7.918 22,828 -0.09(-1.15%)
Aug 16, 2019 7.918 8.033 7.776 8.010 9,019 +0.11(+1.36%)
Aug 15, 2019 7.880 8.086 7.750 7.903 4,892 -0.03(-0.39%)
Aug 14, 2019 7.742 8.048 7.742 7.933 15,618 -0.15(-1.89%)
Aug 13, 2019 8.124 8.124 7.783 8.086 26,049 +0.32(+4.14%)
Aug 12, 2019 7.880 7.880 7.742 7.765 23,528 -0.12(-1.55%)
Aug 09, 2019 8.105 8.105 7.887 7.887 14,117 -0.04(-0.48%)
Aug 08, 2019 8.224 8.224 7.899 7.926 15,820 -0.08(-1.05%)
Aug 07, 2019 7.895 8.247 7.849 8.010 21,268 +0.07(+0.87%)
Aug 06, 2019 8.086 8.186 7.941 7.941 5,575 -0.05(-0.57%)
Aug 05, 2019 8.094 8.101 7.903 7.987 31,641 -0.13(-1.60%)
Aug 02, 2019 8.155 8.316 8.117 8.117 17,385 -0.07(-0.84%)
Aug 01, 2019 8.331 8.331 8.186 8.186 15,640 -0.02(-0.19%)
Jul 31, 2019 8.377 8.392 8.193 8.201 34,161 -0.11(-1.38%)
Jul 30, 2019 8.354 8.377 8.308 8.316 18,773 +0.11(+1.40%)
Jul 29, 2019 8.415 8.430 8.163 8.201 70,630 -0.16(-1.92%)
Jul 26, 2019 8.277 8.453 8.274 8.362 53,332 +0.12(+1.49%)
Jul 25, 2019 8.201 8.247 8.201 8.239 14,919 +0.08(+0.94%)
Jul 24, 2019 8.170 8.224 8.124 8.163 28,292 -0.04(-0.47%)
Jul 23, 2019 8.354 8.392 8.163 8.201 25,630 -0.20(-2.37%)
Jul 22, 2019 8.385 8.415 8.270 8.400 8,152 -0.01(-0.09%)
Jul 19, 2019 8.209 8.415 8.209 8.408 44,574 +0.16(+1.95%)
Jul 18, 2019 8.224 8.262 8.186 8.247 42,816 +0.03(+0.37%)
Jul 17, 2019 8.178 8.224 8.155 8.216 7,688 -0.01(-0.09%)
Jul 16, 2019 8.156 8.247 8.156 8.224 10,627 +0.10(+1.22%)
Jul 15, 2019 8.239 8.239 8.086 8.124 14,563 -0.05(-0.56%)
Jul 12, 2019 8.186 8.316 8.160 8.170 33,332 -0.02(-0.19%)
Jul 11, 2019 8.255 8.262 8.079 8.186 55,635 -0.05(-0.65%)
Jul 10, 2019 8.373 8.373 8.239 8.239 11,773 -0.16(-1.91%)
Jul 09, 2019 8.270 8.461 8.270 8.400 12,293 -0.07(-0.77%)
Jul 08, 2019 8.599 8.668 8.438 8.465 12,699 -0.21(-2.43%)
Jul 05, 2019 8.538 8.675 8.377 8.675 22,613 +0.24(+2.81%)
Jul 03, 2019 8.438 8.582 8.383 8.438 10,429 +0.08(+0.91%)
Jul 02, 2019 8.635 8.673 8.294 8.362 16,408 -0.16(-1.87%)
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.