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 (%)
Aug 31, 2009 3.004 3.131 3.004 3.085 26,144 +0.06(+1.91%)
Aug 28, 2009 3.119 3.131 3.010 3.027 82,195 -0.11(-3.50%)
Aug 27, 2009 3.160 3.160 3.044 3.137 41,803 +0.03(+0.93%)
Aug 26, 2009 3.004 3.154 2.935 3.108 41,277 +0.16(+5.49%)
Aug 25, 2009 2.952 2.958 2.888 2.946 31,379 -0.01(-0.20%)
Aug 24, 2009 2.911 2.975 2.761 2.952 199,241 +0.06(+2.20%)
Aug 21, 2009 2.831 3.015 2.831 2.888 27,418 -0.03(-0.99%)
Aug 20, 2009 2.935 2.992 2.871 2.917 18,325 -0.01(-0.20%)
Aug 19, 2009 2.836 3.062 2.836 2.923 68,526 +0.08(+2.85%)
Aug 18, 2009 2.929 2.946 2.842 2.842 20,004 -0.05(-1.80%)
Aug 17, 2009 2.992 3.085 2.831 2.894 37,775 -0.02(-0.79%)
Aug 14, 2009 2.819 3.073 2.773 2.917 68,398 +0.10(+3.48%)
Aug 13, 2009 2.744 2.819 2.704 2.819 7,239 +0.10(+3.83%)
Aug 12, 2009 2.738 2.738 2.709 2.715 9,733 -0.03(-1.05%)
Aug 11, 2009 2.813 2.825 2.669 2.744 19,266 -0.04(-1.45%)
Aug 10, 2009 2.686 2.877 2.628 2.784 46,619 +0.05(+1.69%)
Aug 07, 2009 2.744 2.790 2.704 2.738 20,482 -0.01(-0.21%)
Aug 06, 2009 2.790 2.790 2.686 2.744 6,768 +0.03(+1.06%)
Aug 05, 2009 2.732 2.773 2.692 2.715 66,397 +0.08(+2.84%)
Aug 04, 2009 2.611 2.744 2.594 2.640 15,242 +0.00(+0.00%)
Aug 03, 2009 2.646 2.692 2.591 2.640 5,404 -0.02(-0.65%)
Jul 31, 2009 2.715 2.764 2.553 2.657 44,665 +0.01(+0.44%)
Jul 30, 2009 2.663 2.767 2.646 2.646 12,207 +0.03(+1.10%)
Jul 29, 2009 2.906 2.906 2.571 2.617 29,568 -0.20(-7.17%)
Jul 28, 2009 2.883 3.033 2.819 2.819 43,434 -0.05(-1.61%)
Jul 27, 2009 2.865 2.894 2.865 2.865 9,462 -0.02(-0.80%)
Jul 24, 2009 2.859 2.917 2.657 2.888 60,861 +0.03(+1.01%)
Jul 23, 2009 2.756 2.952 2.744 2.859 39,586 +0.13(+4.65%)
Jul 22, 2009 2.790 2.825 2.368 2.732 6,958 -0.03(-1.25%)
Jul 21, 2009 2.652 2.883 2.611 2.767 32,869 +0.02(+0.84%)
Jul 20, 2009 2.600 3.004 2.582 2.744 118,956 +0.14(+5.56%)
Jul 17, 2009 2.571 2.790 2.571 2.600 8,582 -0.01(-0.22%)
Jul 16, 2009 2.692 2.813 2.548 2.605 16,616 +0.05(+1.81%)
Jul 15, 2009 2.461 2.686 2.461 2.559 10,388 -0.18(-6.54%)
Jul 14, 2009 2.715 2.812 2.513 2.738 12,463 +0.00(+0.00%)
Jul 13, 2009 2.426 2.784 2.426 2.738 24,344 +0.13(+5.10%)
Jul 10, 2009 2.634 2.848 2.426 2.605 9,780 -0.06(-2.38%)
Jul 09, 2009 2.888 2.888 2.605 2.669 19,206 +0.01(+0.43%)
Jul 08, 2009 2.605 2.952 2.605 2.657 19,922 +0.10(+3.94%)
Jul 07, 2009 2.848 3.163 2.557 2.557 64,872 -0.30(-10.60%)
Jul 06, 2009 3.186 3.334 2.831 2.860 43,625 -0.44(-13.34%)
Jul 02, 2009 2.820 3.432 2.820 3.300 115,545 +0.38(+13.14%)
Jul 01, 2009 2.917 2.968 2.917 2.917 11,441 +0.03(+1.19%)
Jun 30, 2009 2.951 3.026 2.883 2.883 36,623 -0.03(-1.18%)
Jun 29, 2009 2.825 3.192 2.688 2.917 102,521 +0.26(+9.91%)
Jun 26, 2009 2.825 2.968 2.488 2.654 2,235,612 -0.21(-7.20%)
Jun 25, 2009 2.631 2.860 2.602 2.860 56,039 +0.18(+6.84%)
Jun 24, 2009 2.757 2.808 2.602 2.677 39,545 -0.04(-1.47%)
Jun 23, 2009 2.860 2.860 2.648 2.717 32,042 -0.10(-3.46%)
Jun 22, 2009 2.940 2.968 2.803 2.814 43,664 -0.16(-5.38%)
Jun 19, 2009 3.031 3.031 2.923 2.974 60,408 +0.09(+2.97%)
Jun 18, 2009 2.854 2.968 2.854 2.888 33,329 +0.03(+1.20%)
Jun 17, 2009 2.934 3.083 2.854 2.854 23,155 -0.08(-2.73%)
Jun 16, 2009 3.140 3.140 2.865 2.934 19,008 -0.07(-2.29%)
Jun 15, 2009 2.894 3.026 2.894 3.003 27,162 +0.17(+6.06%)
Jun 12, 2009 2.751 3.220 2.597 2.831 54,565 +0.05(+1.85%)
Jun 11, 2009 3.049 3.049 2.728 2.780 47,372 -0.20(-6.72%)
Jun 10, 2009 3.283 3.409 2.906 2.980 53,677 -0.25(-7.62%)
Jun 09, 2009 3.466 3.466 3.203 3.226 24,961 -0.22(-6.31%)
Jun 08, 2009 3.586 3.586 3.443 3.443 11,406 -0.09(-2.59%)
Jun 05, 2009 3.620 3.620 3.292 3.535 12,600 -0.03(-0.80%)
Jun 04, 2009 3.535 3.563 3.437 3.563 11,238 +0.07(+1.96%)
Jun 03, 2009 3.558 3.563 3.314 3.495 35,195 -0.10(-2.86%)
Jun 02, 2009 3.592 3.603 3.443 3.598 47,846 +0.01(+0.16%)
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.