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, 2005 3.549 3.580 3.525 3.580 5,584 +0.10(+2.81%)
May 27, 2005 3.477 3.482 3.477 3.482 9,291 +0.01(+0.36%)
May 26, 2005 3.483 3.483 3.436 3.470 4,683 -0.01(-0.40%)
May 25, 2005 3.511 3.511 3.483 3.483 10,811 -0.03(-0.79%)
May 24, 2005 3.678 3.678 3.511 3.511 13,690 +0.00(+0.00%)
May 23, 2005 3.539 3.539 3.511 3.511 5,404 -0.07(-1.82%)
May 20, 2005 3.483 3.607 3.483 3.576 8,318 -0.03(-0.88%)
May 19, 2005 3.608 3.608 3.608 3.608 691 +0.07(+1.96%)
May 18, 2005 3.528 3.542 3.528 3.539 5,764 -0.01(-0.39%)
May 17, 2005 3.470 3.553 3.470 3.553 7,608 +0.04(+1.19%)
May 16, 2005 3.622 3.622 3.511 3.511 29,754 -0.17(-4.53%)
May 13, 2005 4.164 4.233 3.540 3.678 59,200 +0.09(+2.44%)
May 12, 2005 3.539 3.590 3.539 3.590 3,289 +0.05(+1.44%)
May 11, 2005 3.553 3.553 3.539 3.539 4,669 -0.04(-1.16%)
May 10, 2005 3.642 3.660 3.525 3.581 9,572 +0.07(+2.14%)
May 09, 2005 3.678 3.678 3.497 3.506 3,963 +0.00(+0.04%)
May 06, 2005 3.552 3.552 3.504 3.504 10,628 -0.05(-1.52%)
May 05, 2005 3.526 3.560 3.450 3.558 6,131 -0.00(-0.04%)
May 04, 2005 3.560 3.560 3.560 3.560 720 +0.00(+0.00%)
May 03, 2005 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
May 02, 2005 3.539 3.568 3.474 3.560 14,987 +0.02(+0.63%)
Apr 29, 2005 3.504 3.538 3.504 3.538 3,354 +0.04(+1.07%)
Apr 28, 2005 3.472 3.500 3.472 3.500 9,024 +0.03(+0.80%)
Apr 27, 2005 3.472 3.472 3.472 3.472 1,376 -0.03(-0.91%)
Apr 26, 2005 3.504 3.504 3.504 3.504 2,734 -0.08(-2.29%)
Apr 25, 2005 3.586 3.586 3.586 3.586 2,161 +0.07(+2.03%)
Apr 22, 2005 3.608 3.608 3.515 3.515 8,286 -0.09(-2.55%)
Apr 21, 2005 3.608 3.608 3.596 3.607 3,336 +0.00(+0.00%)
Apr 20, 2005 3.581 3.775 3.479 3.607 75,556 -0.03(-0.91%)
Apr 19, 2005 3.581 3.683 3.579 3.640 20,359 +0.10(+2.90%)
Apr 18, 2005 3.581 3.747 3.503 3.538 84,044 -0.04(-1.20%)
Apr 15, 2005 3.546 3.581 3.546 3.581 14,598 +0.08(+2.18%)
Apr 14, 2005 3.563 3.563 3.504 3.504 26,732 +0.01(+0.36%)
Apr 13, 2005 3.553 3.553 3.488 3.492 20,604 +0.02(+0.60%)
Apr 12, 2005 3.504 3.504 3.456 3.471 10,447 -0.03(-0.75%)
Apr 11, 2005 3.470 3.497 3.442 3.497 16,212 +0.08(+2.31%)
Apr 08, 2005 3.418 3.418 3.418 3.418 3,602 +0.00(+0.00%)
Apr 07, 2005 3.361 3.424 3.335 3.418 11,708 -0.01(-0.28%)
Apr 06, 2005 3.352 3.428 3.350 3.428 10,999 +0.03(+0.82%)
Apr 05, 2005 3.227 3.407 3.227 3.400 22,228 +0.21(+6.57%)
Apr 04, 2005 3.181 3.192 3.137 3.191 8,178 -0.04(-1.12%)
Apr 01, 2005 3.193 3.227 3.192 3.227 4,683 +0.03(+0.96%)
Mar 31, 2005 3.318 3.318 3.195 3.196 16,918 -0.12(-3.68%)
Mar 30, 2005 3.367 3.456 3.317 3.318 12,703 +0.00(+0.04%)
Mar 29, 2005 3.317 3.317 3.317 3.317 4,690 -0.04(-1.07%)
Mar 28, 2005 3.309 3.353 3.309 3.353 9,287 -0.09(-2.66%)
Mar 24, 2005 3.400 3.445 3.300 3.445 17,058 +0.07(+2.22%)
Mar 23, 2005 3.468 3.468 3.370 3.370 6,020 -0.02(-0.53%)
Mar 22, 2005 3.435 3.435 3.386 3.388 3,782 -0.05(-1.37%)
Mar 21, 2005 3.435 3.435 3.435 3.435 378 +0.07(+1.94%)
Mar 18, 2005 3.456 3.468 3.370 3.370 6,719 +0.00(+0.00%)
Mar 17, 2005 3.365 3.400 3.365 3.370 3,177 -0.01(-0.22%)
Mar 16, 2005 3.372 3.377 3.372 3.377 1,804 -0.01(-0.35%)
Mar 15, 2005 3.389 3.389 3.389 3.389 360 -0.00(-0.08%)
Mar 14, 2005 3.392 3.392 3.390 3.392 3,563 +0.02(+0.58%)
Mar 11, 2005 3.372 3.372 3.372 3.372 0 +0.00(+0.00%)
Mar 10, 2005 3.372 3.372 3.372 3.372 1,080 -0.05(-1.34%)
Mar 09, 2005 3.365 3.418 3.365 3.418 9,006 +0.03(+0.98%)
Mar 08, 2005 3.385 3.385 3.385 3.385 0 +0.00(+0.00%)
Mar 07, 2005 3.435 3.470 3.367 3.385 31,812 -0.05(-1.59%)
Mar 04, 2005 3.440 3.440 3.440 3.440 360 -0.03(-0.86%)
Mar 03, 2005 3.400 3.470 3.390 3.470 38,188 +0.07(+2.04%)
Mar 02, 2005 3.365 3.427 3.345 3.400 13,866 +0.02(+0.57%)
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.