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 29, 2015 3.462 3.489 3.455 3.476 9,979 +0.03(+1.00%)
May 28, 2015 3.437 3.441 3.434 3.441 6,172 +0.01(+0.20%)
May 27, 2015 3.446 3.476 3.434 3.434 9,282 +0.01(+0.20%)
May 26, 2015 3.427 3.455 3.427 3.427 5,372 -0.03(-1.00%)
May 22, 2015 3.434 3.462 3.462 3.462 3,618 +0.01(+0.40%)
May 21, 2015 3.441 3.455 3.427 3.448 7,457 -0.01(-0.40%)
May 20, 2015 3.427 3.469 3.427 3.462 2,240 +0.01(+0.20%)
May 19, 2015 3.510 3.517 3.455 3.455 6,658 -0.02(-0.62%)
May 18, 2015 3.462 3.477 3.427 3.477 5,328 +0.02(+0.63%)
May 15, 2015 3.420 3.465 3.420 3.455 1,790 +0.07(+2.04%)
May 14, 2015 3.427 3.455 3.386 3.386 2,348 -0.04(-1.21%)
May 12, 2015 3.489 3.427 3.427 3.427 73 +0.00(+0.00%)
May 11, 2015 3.441 3.503 3.427 3.427 7,913 -0.08(-2.17%)
May 08, 2015 3.476 3.503 3.427 3.503 16,619 -0.03(-0.78%)
May 07, 2015 3.496 3.531 3.496 3.531 299 +0.03(+0.99%)
May 06, 2015 3.496 3.510 3.496 3.496 833 +0.01(+0.20%)
May 05, 2015 3.469 3.545 3.462 3.489 3,066 -0.03(-0.98%)
May 04, 2015 3.517 3.531 3.462 3.524 18,640 +0.02(+0.59%)
May 01, 2015 3.503 3.510 3.503 3.503 11,884 +0.01(+0.24%)
Apr 30, 2015 3.495 3.495 3.495 3.495 549 -0.02(-0.44%)
Apr 29, 2015 3.524 3.524 3.476 3.510 3,098 -0.04(-1.17%)
Apr 28, 2015 3.510 3.552 3.510 3.552 769 +0.01(+0.39%)
Apr 27, 2015 3.545 3.565 3.538 3.538 1,062 -0.03(-0.97%)
Apr 24, 2015 3.503 3.572 3.503 3.572 3,152 +0.00(+0.00%)
Apr 23, 2015 3.545 3.572 3.545 3.572 1,613 +0.01(+0.39%)
Apr 22, 2015 3.552 3.559 3.503 3.559 12,925 +0.01(+0.19%)
Apr 21, 2015 3.545 3.559 3.538 3.552 4,620 -0.03(-0.77%)
Apr 20, 2015 3.559 3.579 3.552 3.579 49,341 +0.03(+0.97%)
Apr 17, 2015 3.510 3.545 3.503 3.545 2,796 -0.08(-2.29%)
Apr 16, 2015 3.628 3.628 3.628 3.628 219 +0.10(+2.94%)
Apr 15, 2015 3.407 3.524 3.407 3.524 9,842 +0.14(+4.08%)
Apr 14, 2015 3.524 3.524 3.386 3.386 28,942 -0.12(-3.35%)
Apr 13, 2015 3.503 3.559 3.489 3.503 4,904 -0.06(-1.74%)
Apr 10, 2015 3.593 3.593 3.531 3.565 10,473 -0.02(-0.58%)
Apr 09, 2015 3.593 3.593 3.586 3.586 723 +0.01(+0.39%)
Apr 08, 2015 3.572 3.572 3.572 3.572 329 -0.06(-1.71%)
Apr 07, 2015 3.593 3.648 3.559 3.635 19,056 +0.02(+0.57%)
Apr 06, 2015 3.725 3.731 3.545 3.614 7,247 -0.08(-2.06%)
Apr 02, 2015 3.717 3.690 3.690 3.690 1,013 -0.02(-0.56%)
Apr 01, 2015 3.669 3.731 3.669 3.711 2,654 +0.00(+0.00%)
Mar 31, 2015 3.697 3.731 3.586 3.711 19,127 +0.06(+1.72%)
Mar 30, 2015 3.697 3.697 3.600 3.648 4,785 -0.07(-1.80%)
Mar 26, 2015 3.717 3.715 3.715 3.715 112 +0.07(+1.82%)
Mar 25, 2015 3.565 3.690 3.565 3.648 1,136 -0.06(-1.68%)
Mar 24, 2015 3.635 3.731 3.600 3.711 4,479 +0.01(+0.37%)
Mar 23, 2015 3.628 3.697 3.559 3.697 33,725 +0.06(+1.52%)
Mar 20, 2015 3.669 3.717 3.641 3.641 1,733 -0.04(-1.13%)
Mar 19, 2015 3.622 3.697 3.607 3.683 34,407 -0.05(-1.30%)
Mar 17, 2015 3.704 3.731 3.731 3.731 44 +0.01(+0.19%)
Mar 16, 2015 3.724 3.731 3.711 3.724 17,608 -0.01(-0.19%)
Mar 13, 2015 3.635 3.731 3.593 3.731 8,199 +0.05(+1.45%)
Mar 12, 2015 3.669 3.731 3.669 3.678 29,256 +0.01(+0.24%)
Mar 11, 2015 3.662 3.731 3.662 3.669 17,764 -0.06(-1.67%)
Mar 10, 2015 3.669 3.731 3.669 3.731 12,045 +0.09(+2.47%)
Mar 09, 2015 3.731 3.731 3.635 3.641 14,415 -0.06(-1.68%)
Mar 06, 2015 3.628 3.731 3.614 3.704 31,748 +0.01(+0.19%)
Mar 05, 2015 3.655 3.711 3.655 3.697 7,670 +0.04(+1.13%)
Mar 04, 2015 3.621 3.821 3.579 3.655 39,611 +0.05(+1.32%)
Mar 03, 2015 3.628 3.641 3.607 3.608 28,347 +0.00(+0.02%)
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.