Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

8.910 +0.460 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2004 2.975 3.082 2.890 3.025 49,512 -0.08(-2.47%)
May 27, 2004 2.990 3.101 2.962 3.101 14,518 +0.12(+4.01%)
May 26, 2004 2.983 2.990 2.962 2.982 58,075 +0.01(+0.27%)
May 25, 2004 3.088 3.088 2.959 2.974 19,730 -0.05(-1.53%)
May 24, 2004 3.058 3.089 3.020 3.020 27,548 -0.00(-0.07%)
May 21, 2004 2.987 3.035 2.984 3.022 24,942 +0.06(+2.04%)
May 20, 2004 2.984 3.121 2.892 2.962 58,819 -0.05(-1.65%)
May 19, 2004 3.018 3.018 2.970 3.011 18,986 -0.01(-0.18%)
May 18, 2004 3.082 3.082 2.929 3.017 18,986 +0.03(+1.03%)
May 17, 2004 2.984 3.197 2.984 2.986 29,037 +0.01(+0.36%)
May 14, 2004 3.004 3.013 2.968 2.975 42,811 -0.01(-0.45%)
May 13, 2004 3.023 3.023 2.941 2.988 23,081 -0.01(-0.36%)
May 12, 2004 3.057 3.088 2.990 2.999 19,358 -0.05(-1.63%)
May 11, 2004 3.089 3.104 2.991 3.049 23,081 +0.03(+0.89%)
May 10, 2004 3.023 3.023 2.945 3.022 32,388 +0.02(+0.67%)
May 07, 2004 3.035 3.035 2.914 3.002 87,857 +0.05(+1.54%)
May 06, 2004 3.229 3.229 2.885 2.956 89,718 -0.23(-7.33%)
May 05, 2004 3.223 3.268 3.156 3.190 21,592 -0.03(-1.04%)
May 04, 2004 3.227 3.258 3.160 3.223 9,679 +0.05(+1.48%)
May 03, 2004 3.261 3.261 3.158 3.176 38,344 -0.09(-2.67%)
Apr 30, 2004 3.309 3.324 3.264 3.264 63,659 +0.00(+0.12%)
Apr 29, 2004 3.375 3.375 3.260 3.260 10,796 +0.00(+0.00%)
Apr 28, 2004 3.226 3.351 3.226 3.260 12,657 -0.06(-1.94%)
Apr 27, 2004 3.300 3.358 3.244 3.324 39,461 +0.11(+3.30%)
Apr 26, 2004 3.362 3.362 3.172 3.218 36,110 -0.14(-4.27%)
Apr 23, 2004 3.426 3.426 3.343 3.362 5,211 +0.00(+0.08%)
Apr 22, 2004 3.532 3.532 3.359 3.359 8,562 -0.03(-0.95%)
Apr 21, 2004 3.291 3.531 3.291 3.391 47,279 +0.03(+1.00%)
Apr 20, 2004 3.467 3.472 3.291 3.358 6,328 +0.00(+0.00%)
Apr 19, 2004 3.392 3.392 3.358 3.358 744 -0.11(-3.29%)
Apr 16, 2004 3.284 3.472 3.284 3.472 2,233 +0.08(+2.42%)
Apr 15, 2004 3.437 3.437 3.269 3.390 23,453 +0.10(+3.02%)
Apr 14, 2004 3.445 3.449 3.291 3.291 4,839 -0.07(-2.20%)
Apr 13, 2004 3.425 3.428 3.359 3.364 9,679 -0.06(-1.76%)
Apr 12, 2004 3.453 3.453 3.425 3.425 27,920 +0.00(+0.00%)
Apr 08, 2004 3.425 3.425 3.425 3.425 4,467 -0.00(-0.04%)
Apr 07, 2004 3.556 3.556 3.426 3.426 16,752 -0.07(-2.07%)
Apr 06, 2004 3.425 3.499 3.344 3.499 13,029 +0.17(+4.96%)
Apr 05, 2004 3.425 3.425 3.332 3.334 4,467 -0.09(-2.67%)
Apr 02, 2004 3.336 3.426 3.336 3.425 11,540 +0.09(+2.66%)
Apr 01, 2004 3.312 3.422 3.257 3.336 2,605 +0.02(+0.57%)
Mar 31, 2004 3.358 3.358 3.291 3.317 7,445 -0.02(-0.72%)
Mar 30, 2004 3.371 3.425 3.321 3.342 2,978 -0.08(-2.39%)
Mar 29, 2004 3.378 3.430 3.317 3.424 20,847 +0.07(+1.96%)
Mar 26, 2004 3.414 3.425 3.317 3.358 9,679 +0.12(+3.69%)
Mar 25, 2004 3.272 3.324 3.190 3.238 30,526 -0.19(-5.60%)
Mar 24, 2004 3.190 3.432 3.156 3.430 37,972 +0.24(+7.49%)
Mar 23, 2004 3.291 3.291 3.190 3.191 15,263 +0.02(+0.64%)
Mar 22, 2004 3.383 3.471 3.171 3.171 13,029 -0.15(-4.61%)
Mar 19, 2004 3.393 3.393 3.291 3.324 10,796 -0.07(-2.10%)
Mar 18, 2004 3.452 3.452 3.391 3.395 21,592 -0.01(-0.28%)
Mar 17, 2004 3.479 3.479 3.405 3.405 16,752 -0.05(-1.48%)
Mar 16, 2004 3.399 3.464 3.308 3.456 11,540 +0.06(+1.90%)
Mar 15, 2004 3.423 3.438 3.305 3.391 7,445 -0.09(-2.47%)
Mar 12, 2004 3.361 3.477 3.344 3.477 180,554 +0.11(+3.35%)
Mar 11, 2004 3.447 3.447 3.363 3.364 19,358 -0.05(-1.38%)
Mar 10, 2004 3.405 3.413 3.405 3.411 3,722 +0.01(+0.20%)
Mar 09, 2004 3.442 3.479 3.405 3.405 17,124 +0.01(+0.40%)
Mar 08, 2004 3.391 3.452 3.391 3.391 8,934 -0.03(-0.94%)
Mar 05, 2004 3.492 3.492 3.424 3.424 3,350 -0.01(-0.33%)
Mar 04, 2004 3.425 3.471 3.425 3.435 5,584 +0.01(+0.16%)
Mar 03, 2004 3.324 3.471 3.304 3.429 12,657 +0.03(+0.92%)
Mar 02, 2004 3.425 3.458 3.358 3.398 10,423 +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.