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 (%)
May 30, 2014 3.800 3.878 3.726 3.827 8,831 +0.03(+0.89%)
May 29, 2014 3.746 3.827 3.746 3.793 15,876 -0.17(-4.27%)
May 28, 2014 3.780 3.963 3.780 3.963 2,698 +0.22(+5.96%)
May 27, 2014 3.827 3.847 3.739 3.740 34,877 -0.09(-2.28%)
May 23, 2014 3.841 3.827 3.827 3.827 8,267 +0.03(+0.89%)
May 22, 2014 3.888 3.888 3.793 3.793 2,685 -0.10(-2.61%)
May 21, 2014 3.766 3.929 3.766 3.895 7,402 +0.17(+4.53%)
May 20, 2014 3.793 3.793 3.726 3.726 1,678 -0.07(-1.77%)
May 19, 2014 3.793 3.793 3.732 3.793 4,941 -0.00(-0.00%)
May 16, 2014 3.793 3.827 3.793 3.793 4,440 -0.03(-0.88%)
May 15, 2014 3.827 3.827 3.732 3.827 5,047 +0.01(+0.18%)
May 14, 2014 3.820 3.820 3.820 3.820 473 -0.02(-0.53%)
May 13, 2014 3.800 3.847 3.780 3.841 10,629 +0.01(+0.20%)
May 12, 2014 3.827 3.833 3.732 3.833 19,174 +0.01(+0.33%)
May 09, 2014 3.759 3.820 3.753 3.820 1,315 +0.13(+3.49%)
May 08, 2014 3.773 3.773 3.692 3.692 2,379 -0.07(-1.81%)
May 07, 2014 3.726 3.787 3.705 3.760 20,462 -0.03(-0.89%)
May 06, 2014 3.726 3.793 3.726 3.793 7,473 +0.06(+1.63%)
May 05, 2014 3.739 3.787 3.726 3.732 13,920 -0.05(-1.43%)
May 02, 2014 3.793 3.841 3.766 3.787 6,576 +0.03(+0.72%)
May 01, 2014 3.820 3.841 3.732 3.759 19,047 -0.06(-1.60%)
Apr 30, 2014 3.726 3.820 3.726 3.820 906 +0.01(+0.18%)
Apr 29, 2014 3.793 3.814 3.726 3.814 4,127 +0.04(+1.08%)
Apr 28, 2014 3.780 3.820 3.726 3.773 1,581 +0.03(+0.91%)
Apr 25, 2014 3.720 3.820 3.705 3.739 17,782 +0.04(+1.10%)
Apr 24, 2014 3.739 3.827 3.698 3.699 9,291 -0.03(-0.73%)
Apr 23, 2014 3.820 3.820 3.665 3.726 20,809 -0.07(-1.79%)
Apr 22, 2014 3.732 3.861 3.732 3.793 22,789 -0.02(-0.53%)
Apr 21, 2014 3.705 3.814 3.705 3.814 4,836 +0.09(+2.55%)
Apr 17, 2014 3.692 3.719 3.719 3.719 19,339 +0.03(+0.92%)
Apr 16, 2014 3.580 3.685 3.522 3.685 13,106 +0.06(+1.68%)
Apr 15, 2014 3.542 3.624 3.542 3.624 2,401 +0.08(+2.29%)
Apr 14, 2014 3.543 3.543 3.543 3.543 355 +0.04(+1.16%)
Apr 11, 2014 3.577 3.590 3.488 3.502 22,674 -0.08(-2.27%)
Apr 10, 2014 3.726 3.814 3.583 3.583 22,709 -0.13(-3.47%)
Apr 09, 2014 3.726 3.847 3.712 3.712 7,836 +0.02(+0.63%)
Apr 08, 2014 3.722 3.722 3.628 3.689 8,343 +0.00(+0.00%)
Apr 07, 2014 3.689 3.803 3.689 3.689 10,203 -0.13(-3.51%)
Apr 04, 2014 3.823 3.823 3.823 3.823 342 +0.03(+0.71%)
Apr 03, 2014 3.722 3.803 3.682 3.796 2,801 +0.11(+2.91%)
Apr 02, 2014 3.842 3.842 3.622 3.689 31,452 +0.00(+0.00%)
Apr 01, 2014 3.870 3.870 3.669 3.689 34,240 -0.03(-0.72%)
Mar 31, 2014 3.856 3.890 3.635 3.715 16,392 -0.01(-0.18%)
Mar 28, 2014 3.850 3.890 3.635 3.722 5,330 -0.13(-3.48%)
Mar 27, 2014 3.695 3.882 3.695 3.856 1,494 +0.20(+5.50%)
Mar 26, 2014 3.879 3.879 3.615 3.655 2,537 -0.21(-5.55%)
Mar 25, 2014 3.883 3.883 3.622 3.870 5,012 -0.04(-1.03%)
Mar 24, 2014 3.695 4.017 3.689 3.910 11,045 +0.19(+5.04%)
Mar 21, 2014 3.856 4.011 3.695 3.722 5,677 -0.24(-6.09%)
Mar 20, 2014 3.957 4.017 3.709 3.964 5,651 +0.01(+0.34%)
Mar 19, 2014 3.682 3.984 3.682 3.950 6,797 +0.33(+9.07%)
Mar 18, 2014 3.568 3.689 3.568 3.622 18,681 +0.01(+0.37%)
Mar 17, 2014 3.608 3.622 3.561 3.608 2,818 +0.00(+0.00%)
Mar 14, 2014 3.581 3.608 3.581 3.608 21,053 +0.02(+0.56%)
Mar 13, 2014 3.588 3.588 3.588 3.588 326 +0.03(+0.94%)
Mar 12, 2014 3.575 3.575 3.555 3.555 1,276 -0.05(-1.30%)
Mar 11, 2014 3.601 3.601 3.581 3.601 3,102 -0.02(-0.54%)
Mar 10, 2014 3.555 3.622 3.555 3.621 16,195 +0.04(+1.10%)
Mar 07, 2014 3.534 3.615 3.534 3.581 7,813 +0.02(+0.53%)
Mar 06, 2014 3.622 3.622 3.563 3.563 1,605 -0.06(-1.63%)
Mar 05, 2014 3.622 3.664 3.528 3.622 2,272 +0.00(+0.00%)
Mar 04, 2014 3.622 3.675 3.622 3.622 17,318 +0.10(+2.86%)
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.