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 28, 2007 10.55 10.83 10.27 10.44 25,301 -0.21(-1.98%)
Sep 27, 2007 10.23 10.69 10.22 10.65 7,418 +0.19(+1.86%)
Sep 26, 2007 10.44 10.45 10.17 10.45 23,401 -0.03(-0.32%)
Sep 25, 2007 10.55 10.55 10.16 10.49 12,505 -0.20(-1.87%)
Sep 24, 2007 10.43 10.69 10.35 10.69 24,851 +0.19(+1.80%)
Sep 21, 2007 11.03 11.03 10.33 10.50 64,135 -0.24(-2.22%)
Sep 20, 2007 10.76 10.80 10.55 10.74 18,982 -0.06(-0.57%)
Sep 19, 2007 10.69 10.81 10.21 10.80 75,349 +0.19(+1.83%)
Sep 18, 2007 10.12 10.63 9.926 10.60 27,665 +0.49(+4.89%)
Sep 17, 2007 9.926 10.18 9.776 10.11 36,569 +0.17(+1.73%)
Sep 14, 2007 10.07 10.19 9.854 9.937 38,354 -0.18(-1.76%)
Sep 13, 2007 10.21 10.38 9.848 10.11 69,820 -0.10(-0.98%)
Sep 12, 2007 10.71 10.71 9.998 10.21 49,757 -0.58(-5.40%)
Sep 11, 2007 10.27 10.80 10.13 10.80 25,786 +0.49(+4.80%)
Sep 10, 2007 10.05 10.55 9.776 10.30 24,808 +0.31(+3.11%)
Sep 07, 2007 10.32 10.60 9.992 9.992 22,315 -0.52(-4.91%)
Sep 06, 2007 10.15 10.60 10.15 10.51 22,859 +0.41(+4.01%)
Sep 05, 2007 10.41 10.49 10.03 10.10 25,662 -0.38(-3.60%)
Sep 04, 2007 10.54 10.73 10.48 10.48 15,280 -0.07(-0.63%)
Aug 31, 2007 10.99 11.00 10.55 10.55 18,543 -0.41(-3.75%)
Aug 30, 2007 10.87 11.10 10.69 10.96 9,430 -0.06(-0.50%)
Aug 29, 2007 10.59 11.02 10.56 11.01 18,854 +0.47(+4.42%)
Aug 28, 2007 10.43 10.85 10.14 10.55 13,711 +0.02(+0.16%)
Aug 27, 2007 10.69 10.69 10.26 10.53 5,178 +0.07(+0.69%)
Aug 24, 2007 10.33 10.96 9.992 10.46 24,567 +0.02(+0.21%)
Aug 23, 2007 11.10 11.10 10.44 10.44 13,503 -0.67(-6.00%)
Aug 22, 2007 10.96 11.10 10.10 11.10 23,871 +0.54(+5.10%)
Aug 21, 2007 10.83 11.03 10.27 10.56 30,610 -0.37(-3.40%)
Aug 20, 2007 10.85 11.10 10.68 10.94 32,765 +0.01(+0.05%)
Aug 17, 2007 11.34 11.34 10.14 10.93 59,081 +0.03(+0.25%)
Aug 16, 2007 10.60 11.10 9.992 10.90 62,341 +0.29(+2.72%)
Aug 15, 2007 10.43 11.07 10.43 10.61 45,572 +0.21(+2.03%)
Aug 14, 2007 10.29 10.93 9.854 10.40 17,815 +0.05(+0.48%)
Aug 13, 2007 10.71 10.94 10.14 10.35 41,427 -0.38(-3.57%)
Aug 10, 2007 10.06 10.94 9.992 10.74 80,820 +0.53(+5.22%)
Aug 09, 2007 9.937 10.21 9.210 10.20 73,389 -0.01(-0.11%)
Aug 08, 2007 8.849 10.53 8.183 10.21 90,524 +1.48(+16.97%)
Aug 07, 2007 8.460 8.760 8.083 8.732 34,218 +0.21(+2.41%)
Aug 06, 2007 8.327 8.621 8.327 8.527 51,827 +0.22(+2.67%)
Aug 03, 2007 8.099 9.104 8.099 8.305 40,215 -0.63(-7.08%)
Aug 02, 2007 8.877 9.232 8.721 8.938 22,688 +0.00(+0.00%)
Aug 01, 2007 7.883 8.943 7.883 8.938 117,040 +1.17(+15.08%)
Jul 31, 2007 8.616 8.616 7.661 7.766 131,755 -0.73(-8.62%)
Jul 30, 2007 8.671 9.126 8.377 8.499 110,881 -0.13(-1.54%)
Jul 27, 2007 9.393 9.521 8.122 8.632 169,796 -0.87(-9.12%)
Jul 26, 2007 9.909 9.976 9.315 9.498 66,340 -0.55(-5.47%)
Jul 25, 2007 10.02 10.18 9.815 10.05 73,832 +0.08(+0.84%)
Jul 24, 2007 10.55 10.66 9.865 9.965 73,214 -0.56(-5.28%)
Jul 23, 2007 10.71 10.88 10.41 10.52 42,101 -0.14(-1.30%)
Jul 20, 2007 11.05 11.05 10.60 10.66 74,093 -0.32(-2.88%)
Jul 19, 2007 11.14 11.21 10.77 10.97 63,998 -0.17(-1.49%)
Jul 18, 2007 11.55 11.55 10.63 11.14 114,721 +0.04(+0.40%)
Jul 17, 2007 10.55 11.57 10.55 11.10 73,263 +0.40(+3.74%)
Jul 16, 2007 10.76 10.85 10.65 10.70 9,957 -0.06(-0.52%)
Jul 13, 2007 10.72 10.80 10.70 10.75 9,406 -0.04(-0.41%)
Jul 12, 2007 10.81 10.83 10.73 10.80 15,073 +0.12(+1.09%)
Jul 11, 2007 10.81 10.86 10.68 10.68 14,603 -0.19(-1.74%)
Jul 10, 2007 11.17 11.19 10.73 10.87 37,077 -0.46(-4.02%)
Jul 09, 2007 11.65 11.65 11.29 11.32 27,476 -0.19(-1.69%)
Jul 06, 2007 11.56 11.71 11.52 11.52 8,592 -0.14(-1.19%)
Jul 05, 2007 11.55 11.88 11.44 11.66 20,494 +0.08(+0.72%)
Jul 03, 2007 11.47 11.57 10.90 11.57 11,872 +0.13(+1.17%)
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.