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 (%)
Oct 31, 2008 7.850 8.018 7.822 7.850 38,399 -0.02(-0.28%)
Oct 30, 2008 7.928 7.928 7.704 7.872 5,607 +0.06(+0.72%)
Oct 29, 2008 8.270 8.270 7.306 7.816 20,476 -0.39(-4.72%)
Oct 28, 2008 7.592 8.270 6.728 8.203 36,851 +0.91(+12.45%)
Oct 27, 2008 7.990 8.001 7.295 7.295 10,656 -0.50(-6.40%)
Oct 24, 2008 7.569 7.973 7.401 7.794 7,064 -0.25(-3.14%)
Oct 23, 2008 7.665 8.242 7.569 8.046 23,205 +0.43(+5.59%)
Oct 22, 2008 7.603 7.850 7.603 7.620 12,636 -0.23(-2.93%)
Oct 21, 2008 8.018 8.023 7.850 7.850 17,633 -0.30(-3.71%)
Oct 20, 2008 8.534 8.534 8.018 8.152 13,442 -0.02(-0.27%)
Oct 17, 2008 8.831 8.831 8.063 8.175 53,914 -0.80(-8.87%)
Oct 16, 2008 8.023 8.971 7.990 8.971 43,061 +1.07(+13.48%)
Oct 15, 2008 8.685 8.685 7.906 7.906 17,970 -1.10(-12.20%)
Oct 14, 2008 8.349 9.005 8.321 9.005 14,849 +0.03(+0.37%)
Oct 13, 2008 8.836 8.971 8.057 8.971 38,479 +0.12(+1.33%)
Oct 10, 2008 7.216 8.960 5.887 8.853 66,989 +1.64(+22.69%)
Oct 09, 2008 8.534 8.534 7.216 7.216 38,748 -1.11(-13.33%)
Oct 08, 2008 8.326 8.960 8.270 8.326 28,318 -0.00(-0.01%)
Oct 07, 2008 8.494 8.915 8.327 8.327 14,814 -0.26(-3.04%)
Oct 06, 2008 8.882 8.882 8.466 8.588 27,524 +0.01(+0.13%)
Oct 03, 2008 8.549 8.882 8.549 8.577 3,602 +0.06(+0.65%)
Oct 02, 2008 8.538 8.799 8.466 8.521 17,507 -0.02(-0.26%)
Oct 01, 2008 8.660 8.877 8.352 8.544 13,749 -0.54(-5.93%)
Sep 30, 2008 8.549 9.659 8.327 9.082 30,176 +0.51(+5.96%)
Sep 29, 2008 8.877 9.310 8.333 8.571 24,145 -0.18(-2.09%)
Sep 26, 2008 8.588 8.771 8.505 8.754 18,091 +0.19(+2.20%)
Sep 25, 2008 8.593 8.832 8.327 8.566 17,620 +0.06(+0.72%)
Sep 24, 2008 8.516 8.893 8.505 8.505 4,858 -0.18(-2.11%)
Sep 23, 2008 9.437 9.454 8.477 8.688 53,170 -1.14(-11.58%)
Sep 22, 2008 9.937 9.937 8.910 9.826 23,940 +0.31(+3.21%)
Sep 19, 2008 9.454 9.659 8.954 9.521 171,464 +0.08(+0.88%)
Sep 18, 2008 8.410 9.437 7.966 9.437 112,585 +0.96(+11.33%)
Sep 17, 2008 8.333 8.477 8.055 8.477 47,822 +0.01(+0.13%)
Sep 16, 2008 8.160 8.466 8.005 8.466 34,730 +0.83(+10.91%)
Sep 15, 2008 8.077 8.077 7.633 7.633 11,058 -0.35(-4.38%)
Sep 12, 2008 7.855 8.066 7.844 7.983 11,408 -0.07(-0.83%)
Sep 11, 2008 8.049 8.105 7.972 8.049 21,859 -0.24(-2.88%)
Sep 10, 2008 8.355 8.355 8.066 8.288 27,270 +0.12(+1.50%)
Sep 09, 2008 8.027 8.327 8.027 8.166 18,595 +0.02(+0.20%)
Sep 08, 2008 8.288 8.299 7.827 8.149 14,718 +0.33(+4.19%)
Sep 05, 2008 7.883 7.883 7.772 7.822 18,501 -0.03(-0.35%)
Sep 04, 2008 8.088 8.088 7.833 7.850 9,997 -0.33(-4.07%)
Sep 03, 2008 7.983 8.216 7.983 8.183 12,768 +0.17(+2.15%)
Sep 02, 2008 8.266 8.360 7.911 8.011 21,565 -0.02(-0.28%)
Aug 29, 2008 8.133 8.133 8.033 8.033 12,350 -0.11(-1.30%)
Aug 28, 2008 8.316 8.383 8.055 8.138 31,365 -0.13(-1.61%)
Aug 27, 2008 8.055 8.271 8.055 8.271 6,760 +0.19(+2.41%)
Aug 26, 2008 8.227 8.271 8.072 8.077 16,300 -0.17(-2.02%)
Aug 25, 2008 8.416 8.416 8.244 8.244 33,164 -0.22(-2.62%)
Aug 22, 2008 8.616 8.616 8.410 8.466 18,645 +0.12(+1.40%)
Aug 21, 2008 8.360 8.499 8.338 8.349 10,467 -0.17(-1.96%)
Aug 20, 2008 8.621 8.677 8.505 8.516 4,215 -0.12(-1.35%)
Aug 19, 2008 8.693 8.799 8.588 8.632 10,748 -0.27(-3.05%)
Aug 18, 2008 8.904 8.910 8.804 8.904 12,550 -0.03(-0.31%)
Aug 15, 2008 9.021 9.043 8.660 8.932 24,091 -0.04(-0.43%)
Aug 14, 2008 8.915 8.971 8.738 8.971 15,981 +0.00(+0.00%)
Aug 13, 2008 8.549 8.971 8.549 8.971 20,452 +0.35(+4.06%)
Aug 12, 2008 8.738 8.827 8.555 8.621 20,348 -0.23(-2.63%)
Aug 11, 2008 8.649 8.882 8.527 8.854 15,882 +0.24(+2.77%)
Aug 08, 2008 8.188 8.716 8.188 8.616 22,700 +0.42(+5.08%)
Aug 07, 2008 8.549 8.549 8.194 8.199 15,999 -0.49(-5.68%)
Aug 06, 2008 8.627 8.693 8.338 8.693 23,028 -0.04(-0.44%)
Aug 05, 2008 8.371 8.732 8.366 8.732 20,222 +0.26(+3.01%)
Aug 04, 2008 8.377 8.605 8.377 8.477 18,943 -0.20(-2.30%)
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.