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 31, 2016 3.759 3.794 3.731 3.731 5,657 -0.05(-1.28%)
May 27, 2016 3.807 3.780 3.780 3.780 578 -0.02(-0.55%)
May 26, 2016 3.804 3.804 3.800 3.800 3,551 +0.01(+0.36%)
May 25, 2016 3.780 3.787 3.780 3.787 2,716 +0.03(+0.78%)
May 24, 2016 3.745 3.757 3.745 3.757 2,432 -0.01(-0.23%)
May 23, 2016 3.772 3.773 3.766 3.766 3,767 +0.03(+0.93%)
May 20, 2016 3.780 3.780 3.731 3.731 21,658 -0.01(-0.18%)
May 19, 2016 3.752 3.939 3.731 3.738 39,760 -0.04(-1.10%)
May 18, 2016 3.780 3.780 3.780 3.780 373 +0.04(+1.11%)
May 17, 2016 3.697 3.787 3.697 3.738 8,875 +0.02(+0.60%)
May 16, 2016 3.724 3.724 3.716 3.716 677 +0.05(+1.33%)
May 13, 2016 3.724 3.724 3.667 3.667 1,224 -0.01(-0.24%)
May 12, 2016 3.697 3.724 3.666 3.676 2,573 +0.01(+0.19%)
May 11, 2016 3.690 3.690 3.669 3.669 4,632 +0.00(+0.00%)
May 10, 2016 3.690 3.717 3.669 3.669 25,208 +0.00(+0.00%)
May 09, 2016 3.662 3.697 3.662 3.669 4,296 +0.00(+0.00%)
May 06, 2016 3.717 3.717 3.669 3.669 562 -0.04(-1.12%)
May 05, 2016 3.662 3.724 3.662 3.711 5,140 +0.01(+0.37%)
May 04, 2016 3.690 3.717 3.641 3.697 24,724 -0.02(-0.56%)
May 03, 2016 3.711 3.717 3.690 3.717 2,196 +0.03(+0.94%)
May 02, 2016 3.717 3.731 3.676 3.683 6,244 -0.04(-1.11%)
Apr 29, 2016 3.655 3.724 3.641 3.724 23,191 +0.06(+1.51%)
Apr 28, 2016 3.648 3.704 3.642 3.669 40,605 +0.02(+0.57%)
Apr 27, 2016 3.593 3.731 3.593 3.648 23,122 +0.03(+0.76%)
Apr 26, 2016 3.586 3.621 3.562 3.621 40,898 +0.07(+1.95%)
Apr 25, 2016 3.503 3.593 3.503 3.552 23,055 +0.01(+0.39%)
Apr 22, 2016 3.524 3.586 3.517 3.538 59,470 +0.00(+0.00%)
Apr 21, 2016 3.565 3.565 3.517 3.538 42,416 +0.01(+0.39%)
Apr 20, 2016 3.510 3.559 3.489 3.524 74,971 +0.03(+0.99%)
Apr 19, 2016 3.441 3.552 3.420 3.489 56,691 +0.01(+0.40%)
Apr 18, 2016 3.483 3.503 3.427 3.476 70,101 +0.05(+1.41%)
Apr 15, 2016 3.448 3.503 3.427 3.427 85,148 -0.01(-0.40%)
Apr 14, 2016 3.420 3.441 3.420 3.441 5,114 +0.01(+0.20%)
Apr 13, 2016 3.427 3.455 3.427 3.434 5,068 +0.01(+0.20%)
Apr 12, 2016 3.448 3.448 3.427 3.427 1,432 +0.03(+0.81%)
Apr 11, 2016 3.427 3.510 3.386 3.400 61,661 -0.06(-1.60%)
Apr 08, 2016 3.455 3.455 3.420 3.455 7,926 +0.03(+0.81%)
Apr 07, 2016 3.407 3.455 3.407 3.427 4,042 +0.03(+0.81%)
Apr 06, 2016 3.441 3.455 3.386 3.400 42,721 -0.04(-1.20%)
Apr 05, 2016 3.420 3.441 3.420 3.441 2,399 +0.01(+0.40%)
Apr 04, 2016 3.427 3.455 3.420 3.427 4,538 -0.02(-0.60%)
Apr 01, 2016 3.448 3.455 3.434 3.448 4,662 +0.03(+0.81%)
Mar 31, 2016 3.372 3.455 3.372 3.420 13,075 -0.03(-0.80%)
Mar 30, 2016 3.413 3.455 3.386 3.448 58,381 +0.07(+2.05%)
Mar 29, 2016 3.351 3.400 3.351 3.379 29,628 +0.03(+0.82%)
Mar 28, 2016 3.365 3.372 3.282 3.351 30,033 +0.02(+0.62%)
Mar 24, 2016 3.268 3.331 3.331 3.331 40,377 +0.12(+3.66%)
Mar 23, 2016 3.365 3.411 3.179 3.213 14,679 -0.17(-5.10%)
Mar 22, 2016 3.427 3.427 3.317 3.386 2,315 +0.04(+1.24%)
Mar 21, 2016 3.331 3.433 3.317 3.344 13,276 +0.06(+1.68%)
Mar 18, 2016 3.434 3.475 3.289 3.289 119,037 -0.13(-3.67%)
Mar 17, 2016 3.441 3.442 3.400 3.415 3,335 -0.01(-0.37%)
Mar 16, 2016 3.448 3.448 3.427 3.427 751 -0.01(-0.40%)
Mar 15, 2016 3.448 3.448 3.382 3.441 5,299 -0.01(-0.20%)
Mar 14, 2016 3.386 3.448 3.386 3.448 2,057 +0.03(+1.01%)
Mar 11, 2016 3.441 3.441 3.372 3.413 9,830 +0.01(+0.20%)
Mar 10, 2016 3.448 3.448 3.407 3.407 628 -0.01(-0.20%)
Mar 09, 2016 3.420 3.441 3.400 3.413 5,794 +0.00(+0.00%)
Mar 08, 2016 3.372 3.420 3.372 3.413 15,638 +0.00(+0.00%)
Mar 07, 2016 3.420 3.420 3.379 3.413 22,537 +0.05(+1.44%)
Mar 04, 2016 3.420 3.413 3.365 3.365 6,457 -0.05(-1.42%)
Mar 03, 2016 3.441 3.448 3.409 3.413 15,530 -0.03(-0.80%)
Mar 02, 2016 3.420 3.441 3.420 3.441 17,159 +0.03(+0.81%)
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.