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 UNCHANGED
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 30, 2014 3.678 3.753 3.605 3.704 9,125 +0.03(+0.89%)
May 29, 2014 3.625 3.704 3.625 3.671 16,405 -0.16(-4.27%)
May 28, 2014 3.658 3.835 3.658 3.835 2,788 +0.22(+5.96%)
May 27, 2014 3.704 3.723 3.619 3.619 36,039 -0.08(-2.28%)
May 23, 2014 3.717 3.704 3.704 3.704 8,542 +0.03(+0.89%)
May 22, 2014 3.763 3.763 3.671 3.671 2,774 -0.10(-2.61%)
May 21, 2014 3.645 3.802 3.645 3.769 7,648 +0.16(+4.53%)
May 20, 2014 3.671 3.671 3.605 3.606 1,734 -0.06(-1.77%)
May 19, 2014 3.671 3.671 3.612 3.671 5,105 -0.00(-0.00%)
May 16, 2014 3.671 3.704 3.670 3.671 4,588 -0.03(-0.89%)
May 15, 2014 3.704 3.704 3.612 3.704 5,215 +0.01(+0.18%)
May 14, 2014 3.697 3.697 3.697 3.697 489 -0.02(-0.53%)
May 13, 2014 3.678 3.723 3.658 3.717 10,983 +0.01(+0.20%)
May 12, 2014 3.704 3.709 3.612 3.709 19,813 +0.01(+0.33%)
May 09, 2014 3.638 3.697 3.632 3.697 1,359 +0.12(+3.49%)
May 08, 2014 3.651 3.651 3.573 3.573 2,459 -0.07(-1.81%)
May 07, 2014 3.605 3.664 3.586 3.638 21,144 -0.03(-0.89%)
May 06, 2014 3.605 3.671 3.605 3.671 7,722 +0.06(+1.63%)
May 05, 2014 3.619 3.664 3.605 3.612 14,383 -0.05(-1.43%)
May 02, 2014 3.671 3.717 3.645 3.664 6,796 +0.03(+0.72%)
May 01, 2014 3.697 3.717 3.612 3.638 19,681 -0.06(-1.60%)
Apr 30, 2014 3.605 3.697 3.605 3.697 936 +0.01(+0.18%)
Apr 29, 2014 3.671 3.691 3.605 3.691 4,265 +0.04(+1.08%)
Apr 28, 2014 3.658 3.697 3.605 3.651 1,633 +0.03(+0.91%)
Apr 25, 2014 3.600 3.697 3.586 3.619 18,374 +0.04(+1.10%)
Apr 24, 2014 3.619 3.704 3.579 3.579 9,601 -0.03(-0.73%)
Apr 23, 2014 3.697 3.697 3.546 3.605 21,503 -0.07(-1.79%)
Apr 22, 2014 3.612 3.737 3.612 3.671 23,548 -0.02(-0.53%)
Apr 21, 2014 3.586 3.691 3.586 3.691 4,997 +0.09(+2.55%)
Apr 17, 2014 3.573 3.599 3.599 3.599 19,983 +0.03(+0.92%)
Apr 16, 2014 3.464 3.566 3.409 3.566 13,543 +0.06(+1.68%)
Apr 15, 2014 3.428 3.507 3.428 3.507 2,481 +0.08(+2.29%)
Apr 14, 2014 3.428 3.428 3.428 3.428 367 +0.04(+1.16%)
Apr 11, 2014 3.461 3.474 3.376 3.389 23,429 -0.08(-2.27%)
Apr 10, 2014 3.605 3.691 3.468 3.468 23,466 -0.12(-3.47%)
Apr 09, 2014 3.605 3.723 3.592 3.592 8,097 +0.02(+0.63%)
Apr 08, 2014 3.602 3.602 3.511 3.570 8,621 +0.00(+0.00%)
Apr 07, 2014 3.570 3.680 3.570 3.570 10,543 -0.13(-3.51%)
Apr 04, 2014 3.700 3.700 3.700 3.700 354 +0.03(+0.71%)
Apr 03, 2014 3.602 3.680 3.563 3.674 2,895 +0.10(+2.91%)
Apr 02, 2014 3.718 3.718 3.505 3.570 32,500 +0.00(+0.00%)
Apr 01, 2014 3.745 3.745 3.550 3.570 35,381 -0.03(-0.72%)
Mar 31, 2014 3.732 3.764 3.518 3.596 16,938 -0.01(-0.18%)
Mar 28, 2014 3.725 3.764 3.518 3.602 5,508 -0.13(-3.48%)
Mar 27, 2014 3.576 3.757 3.576 3.732 1,543 +0.19(+5.50%)
Mar 26, 2014 3.753 3.753 3.498 3.537 2,622 -0.21(-5.55%)
Mar 25, 2014 3.758 3.758 3.505 3.745 5,179 -0.04(-1.03%)
Mar 24, 2014 3.576 3.888 3.570 3.784 11,413 +0.18(+5.05%)
Mar 21, 2014 3.732 3.881 3.576 3.602 5,867 -0.23(-6.09%)
Mar 20, 2014 3.829 3.888 3.589 3.836 5,839 +0.01(+0.34%)
Mar 19, 2014 3.563 3.855 3.563 3.823 7,024 +0.32(+9.07%)
Mar 18, 2014 3.453 3.570 3.453 3.505 19,303 +0.01(+0.37%)
Mar 17, 2014 3.492 3.505 3.446 3.492 2,911 +0.00(+0.00%)
Mar 14, 2014 3.466 3.492 3.466 3.492 21,755 +0.02(+0.56%)
Mar 13, 2014 3.472 3.472 3.472 3.472 337 +0.03(+0.94%)
Mar 12, 2014 3.459 3.459 3.440 3.440 1,318 -0.05(-1.30%)
Mar 11, 2014 3.485 3.485 3.466 3.485 3,206 -0.02(-0.54%)
Mar 10, 2014 3.440 3.505 3.440 3.504 16,735 +0.04(+1.10%)
Mar 07, 2014 3.420 3.498 3.420 3.466 8,073 +0.02(+0.53%)
Mar 06, 2014 3.505 3.505 3.448 3.448 1,659 -0.06(-1.63%)
Mar 05, 2014 3.505 3.546 3.414 3.505 2,348 +0.00(+0.00%)
Mar 04, 2014 3.505 3.557 3.505 3.505 17,895 +0.10(+2.86%)
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.