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 (%)
Nov 30, 2005 4.233 4.320 4.191 4.320 10,970 +0.05(+1.24%)
Nov 29, 2005 4.233 4.268 4.233 4.268 9,730 +0.00(+0.00%)
Nov 28, 2005 4.249 4.268 4.236 4.268 12,678 +0.03(+0.79%)
Nov 25, 2005 4.234 4.234 4.234 4.234 0 +0.00(+0.00%)
Nov 23, 2005 4.234 4.234 4.234 4.234 468 -0.06(-1.36%)
Nov 22, 2005 4.293 4.293 4.293 4.293 0 +0.00(+0.00%)
Nov 21, 2005 4.233 4.327 4.233 4.293 3,357 +0.06(+1.41%)
Nov 18, 2005 4.251 4.251 4.233 4.233 1,441 -0.05(-1.13%)
Nov 17, 2005 4.281 4.281 4.281 4.281 1,801 -0.02(-0.48%)
Nov 16, 2005 4.302 4.281 4.281 4.302 2,161 -0.03(-0.74%)
Nov 15, 2005 4.281 4.381 4.250 4.334 12,969 +0.02(+0.42%)
Nov 14, 2005 4.316 4.316 4.316 4.316 2,161 -0.03(-0.61%)
Nov 11, 2005 4.342 4.342 4.342 4.342 720 +0.11(+2.52%)
Nov 10, 2005 4.265 4.265 4.236 4.236 7,428 -0.03(-0.68%)
Nov 09, 2005 4.339 4.406 4.261 4.265 13,185 -0.00(-0.07%)
Nov 08, 2005 4.295 4.295 4.247 4.268 9,122 -0.03(-0.77%)
Nov 07, 2005 4.247 4.305 4.247 4.301 10,271 +0.13(+3.16%)
Nov 04, 2005 4.169 4.169 4.169 4.169 0 +0.00(+0.00%)
Nov 03, 2005 4.169 4.169 4.169 4.169 0 +0.00(+0.00%)
Nov 02, 2005 4.233 4.322 4.169 4.169 4,499 -0.02(-0.36%)
Nov 01, 2005 4.184 4.184 4.184 4.184 691 -0.03(-0.63%)
Oct 31, 2005 4.437 4.437 4.187 4.211 23,057 +0.02(+0.40%)
Oct 28, 2005 4.270 4.333 4.193 4.194 12,173 -0.06(-1.37%)
Oct 27, 2005 4.202 4.386 4.202 4.252 23,605 +0.02(+0.46%)
Oct 26, 2005 4.191 4.395 4.177 4.233 20,654 -0.06(-1.45%)
Oct 25, 2005 4.302 4.441 4.191 4.295 14,410 -0.04(-0.96%)
Oct 24, 2005 4.510 4.510 4.336 4.337 5,803 +0.10(+2.46%)
Oct 21, 2005 4.233 4.233 4.233 4.233 0 +0.00(+0.00%)
Oct 20, 2005 4.233 4.233 4.233 4.233 3,174 +0.03(+0.73%)
Oct 19, 2005 4.175 4.302 4.175 4.202 51,483 -0.03(-0.69%)
Oct 18, 2005 4.218 4.284 4.129 4.232 14,086 +0.21(+5.14%)
Oct 17, 2005 4.129 4.164 4.025 4.025 2,449 -0.07(-1.70%)
Oct 14, 2005 4.094 4.094 4.094 4.094 0 +0.00(+0.00%)
Oct 13, 2005 3.889 4.094 3.858 4.094 2,521 +0.14(+3.51%)
Oct 12, 2005 3.955 3.955 3.955 3.955 5,004 -0.06(-1.55%)
Oct 11, 2005 4.018 4.018 4.018 4.018 558 -0.05(-1.13%)
Oct 10, 2005 4.064 4.064 4.064 4.064 0 +0.00(+0.00%)
Oct 07, 2005 3.916 4.064 3.916 4.064 2,161 +0.00(+0.00%)
Oct 06, 2005 4.064 4.064 4.064 4.064 0 +0.00(+0.00%)
Oct 05, 2005 4.064 4.064 4.064 4.064 0 +0.18(+4.72%)
Oct 04, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Oct 03, 2005 3.969 3.969 3.880 3.880 1,880 -0.01(-0.14%)
Sep 30, 2005 3.817 3.886 3.817 3.886 8,689 +0.01(+0.14%)
Sep 29, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Sep 28, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Sep 27, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Sep 26, 2005 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Sep 23, 2005 3.880 3.880 3.880 3.880 360 -0.03(-0.89%)
Sep 22, 2005 3.955 3.955 3.915 3.915 1,156 -0.08(-1.98%)
Sep 21, 2005 3.994 3.994 3.994 3.994 720 -0.03(-0.69%)
Sep 20, 2005 4.022 4.022 4.021 4.022 1,840 +0.11(+2.77%)
Sep 19, 2005 3.914 3.914 3.914 3.914 12,649 +0.01(+0.21%)
Sep 16, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Sep 15, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Sep 14, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Sep 13, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Sep 12, 2005 3.896 4.004 3.865 3.905 3,242 +0.04(+1.04%)
Sep 09, 2005 3.946 3.946 3.865 3.865 1,801 -0.08(-1.94%)
Sep 08, 2005 3.823 4.011 3.823 3.941 26,523 +0.12(+3.27%)
Sep 07, 2005 3.843 3.843 3.817 3.817 720 -0.11(-2.79%)
Sep 06, 2005 3.893 3.929 3.830 3.926 10,213 -0.03(-0.70%)
Sep 02, 2005 3.830 3.954 3.830 3.954 2,521 +0.09(+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.