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 (%)
Feb 28, 2005 3.432 3.432 3.386 3.390 16,576 -0.02(-0.53%)
Feb 25, 2005 3.405 3.409 3.405 3.409 2,161 -0.06(-1.72%)
Feb 24, 2005 3.468 3.468 3.468 3.468 1,441 -0.01(-0.24%)
Feb 23, 2005 3.470 3.503 3.439 3.477 22,553 -0.01(-0.28%)
Feb 22, 2005 3.442 3.486 3.442 3.486 11,186 +0.12(+3.50%)
Feb 18, 2005 3.368 3.368 3.368 3.368 713 -0.02(-0.61%)
Feb 17, 2005 3.428 3.428 3.389 3.389 4,503 -0.06(-1.69%)
Feb 16, 2005 3.400 3.450 3.378 3.447 2,882 -0.02(-0.64%)
Feb 15, 2005 3.395 3.497 3.395 3.470 31,851 +0.13(+3.86%)
Feb 14, 2005 3.385 3.386 3.341 3.341 3,242 -0.05(-1.51%)
Feb 11, 2005 3.386 3.423 3.386 3.392 3,602 -0.01(-0.33%)
Feb 10, 2005 3.384 3.406 3.346 3.403 19,861 +0.04(+1.32%)
Feb 09, 2005 3.359 3.359 3.359 3.359 0 +0.00(+0.00%)
Feb 08, 2005 3.331 3.359 3.331 3.359 2,521 -0.01(-0.29%)
Feb 07, 2005 3.361 3.370 3.356 3.368 5,043 +0.04(+1.12%)
Feb 04, 2005 3.331 3.331 3.331 3.331 360 +0.00(+0.00%)
Feb 03, 2005 3.332 3.332 3.331 3.331 5,047 -0.07(-1.92%)
Feb 02, 2005 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Feb 01, 2005 3.396 3.396 3.396 3.396 2,669 +0.00(+0.00%)
Jan 31, 2005 3.372 3.396 3.372 3.396 9,183 +0.02(+0.70%)
Jan 28, 2005 3.372 3.374 3.372 3.372 6,124 +0.00(+0.00%)
Jan 27, 2005 3.379 3.379 3.372 3.372 1,178 -0.01(-0.25%)
Jan 26, 2005 3.393 3.393 3.381 3.381 5,227 -0.01(-0.37%)
Jan 25, 2005 3.435 3.435 3.393 3.393 13,715 -0.01(-0.41%)
Jan 24, 2005 3.468 3.468 3.372 3.407 6,776 -0.02(-0.61%)
Jan 21, 2005 3.365 3.470 3.365 3.428 23,169 -0.00(-0.08%)
Jan 20, 2005 3.439 3.503 3.389 3.431 10,030 -0.04(-1.04%)
Jan 19, 2005 3.431 3.467 3.350 3.467 50,409 +0.03(+0.81%)
Jan 18, 2005 3.320 3.470 3.320 3.439 51,814 +0.08(+2.48%)
Jan 14, 2005 3.379 3.396 3.331 3.356 27,024 -0.02(-0.65%)
Jan 13, 2005 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jan 12, 2005 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jan 11, 2005 3.378 3.456 3.268 3.378 23,860 -0.07(-2.02%)
Jan 10, 2005 3.468 3.468 3.447 3.447 3,602 -0.05(-1.55%)
Jan 07, 2005 3.502 3.502 3.502 3.502 2,143 +0.00(+0.00%)
Jan 06, 2005 3.400 3.502 3.400 3.502 3,242 +0.07(+1.94%)
Jan 05, 2005 3.351 3.470 3.351 3.435 9,078 -0.03(-1.00%)
Jan 04, 2005 3.470 3.470 3.470 3.470 720 -0.07(-1.92%)
Jan 03, 2005 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Dec 31, 2004 3.538 3.538 3.538 3.538 360 +0.11(+3.35%)
Dec 30, 2004 3.423 3.423 3.423 3.423 0 +0.00(+0.00%)
Dec 29, 2004 3.423 3.423 3.423 3.423 1,080 -0.05(-1.38%)
Dec 28, 2004 3.470 3.472 3.470 3.471 40,350 +0.02(+0.44%)
Dec 27, 2004 3.454 3.456 3.454 3.456 4,683 -0.01(-0.36%)
Dec 23, 2004 3.468 3.468 3.468 3.468 0 +0.00(+0.00%)
Dec 22, 2004 3.511 3.511 3.468 3.468 5,764 -0.06(-1.57%)
Dec 21, 2004 3.523 3.523 3.523 3.523 0 +0.00(+0.00%)
Dec 20, 2004 3.547 3.547 3.523 3.523 10,087 -0.02(-0.67%)
Dec 17, 2004 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Dec 16, 2004 3.511 3.567 3.511 3.547 12,249 +0.04(+1.03%)
Dec 15, 2004 3.511 3.517 3.511 3.511 10,808 +0.00(+0.00%)
Dec 14, 2004 3.511 3.511 3.511 3.511 0 +0.00(+0.00%)
Dec 13, 2004 3.511 3.540 3.511 3.511 24,498 -0.00(-0.04%)
Dec 10, 2004 3.511 3.535 3.511 3.513 15,491 -0.00(-0.08%)
Dec 09, 2004 3.504 3.539 3.504 3.515 11,528 -0.05(-1.40%)
Dec 08, 2004 3.492 3.565 3.492 3.565 14,050 +0.04(+1.26%)
Dec 07, 2004 3.502 3.521 3.471 3.521 85,384 -0.05(-1.48%)
Dec 06, 2004 3.453 3.574 3.445 3.574 2,161 +0.00(+0.04%)
Dec 03, 2004 3.572 3.607 3.538 3.572 5,764 +0.03(+0.94%)
Dec 02, 2004 3.402 3.558 3.402 3.539 3,242 +0.03(+0.99%)
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.