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

United Security Bcsh (NQ: UBFO )

8.590 +0.100 (+1.18%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 24, 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, 2016 3.638 3.671 3.611 3.611 5,845 -0.05(-1.28%)
May 27, 2016 3.685 3.658 3.658 3.658 598 -0.02(-0.55%)
May 26, 2016 3.681 3.681 3.677 3.678 3,669 +0.01(+0.37%)
May 25, 2016 3.658 3.664 3.658 3.664 2,806 +0.03(+0.78%)
May 24, 2016 3.624 3.636 3.624 3.636 2,513 -0.01(-0.23%)
May 23, 2016 3.651 3.651 3.644 3.644 3,892 +0.03(+0.93%)
May 20, 2016 3.658 3.658 3.611 3.611 22,380 -0.01(-0.18%)
May 19, 2016 3.631 3.812 3.611 3.618 41,085 -0.04(-1.10%)
May 18, 2016 3.658 3.658 3.658 3.658 385 +0.04(+1.11%)
May 17, 2016 3.578 3.664 3.578 3.618 9,171 +0.02(+0.60%)
May 16, 2016 3.604 3.604 3.596 3.596 699 +0.05(+1.33%)
May 13, 2016 3.604 3.604 3.549 3.549 1,265 -0.01(-0.23%)
May 12, 2016 3.578 3.604 3.548 3.558 2,658 +0.01(+0.19%)
May 11, 2016 3.571 3.571 3.551 3.551 4,786 +0.00(+0.00%)
May 10, 2016 3.571 3.598 3.551 3.551 26,048 +0.00(+0.00%)
May 09, 2016 3.544 3.578 3.544 3.551 4,439 +0.00(+0.00%)
May 06, 2016 3.598 3.598 3.551 3.551 581 -0.04(-1.12%)
May 05, 2016 3.544 3.604 3.544 3.591 5,311 +0.01(+0.37%)
May 04, 2016 3.571 3.598 3.524 3.578 25,547 -0.02(-0.56%)
May 03, 2016 3.591 3.598 3.571 3.598 2,270 +0.03(+0.94%)
May 02, 2016 3.598 3.611 3.558 3.564 6,452 -0.04(-1.11%)
Apr 29, 2016 3.537 3.604 3.524 3.604 23,964 +0.05(+1.51%)
Apr 28, 2016 3.531 3.584 3.525 3.551 41,958 +0.02(+0.57%)
Apr 27, 2016 3.477 3.611 3.477 3.531 23,892 +0.03(+0.76%)
Apr 26, 2016 3.471 3.504 3.447 3.504 42,260 +0.07(+1.95%)
Apr 25, 2016 3.390 3.477 3.390 3.437 23,823 +0.01(+0.39%)
Apr 22, 2016 3.410 3.471 3.404 3.424 61,451 +0.00(+0.00%)
Apr 21, 2016 3.451 3.451 3.404 3.424 43,829 +0.01(+0.39%)
Apr 20, 2016 3.397 3.444 3.377 3.410 77,469 +0.03(+0.99%)
Apr 19, 2016 3.330 3.437 3.310 3.377 58,580 +0.01(+0.40%)
Apr 18, 2016 3.370 3.390 3.317 3.364 72,437 +0.05(+1.41%)
Apr 15, 2016 3.337 3.390 3.317 3.317 87,985 -0.01(-0.40%)
Apr 14, 2016 3.310 3.330 3.310 3.330 5,284 +0.01(+0.20%)
Apr 13, 2016 3.317 3.344 3.317 3.323 5,236 +0.01(+0.20%)
Apr 12, 2016 3.337 3.337 3.317 3.317 1,480 +0.03(+0.81%)
Apr 11, 2016 3.317 3.397 3.277 3.290 63,715 -0.05(-1.60%)
Apr 08, 2016 3.343 3.344 3.310 3.344 8,190 +0.03(+0.81%)
Apr 07, 2016 3.297 3.344 3.297 3.317 4,176 +0.03(+0.81%)
Apr 06, 2016 3.330 3.344 3.277 3.290 44,145 -0.04(-1.20%)
Apr 05, 2016 3.310 3.330 3.310 3.330 2,479 +0.01(+0.40%)
Apr 04, 2016 3.317 3.344 3.310 3.317 4,689 -0.02(-0.60%)
Apr 01, 2016 3.337 3.344 3.323 3.337 4,818 +0.03(+0.81%)
Mar 31, 2016 3.263 3.344 3.263 3.310 13,511 -0.03(-0.80%)
Mar 30, 2016 3.303 3.344 3.277 3.337 60,327 +0.07(+2.04%)
Mar 29, 2016 3.243 3.290 3.243 3.270 30,615 +0.03(+0.82%)
Mar 28, 2016 3.257 3.263 3.176 3.243 31,034 +0.02(+0.62%)
Mar 24, 2016 3.163 3.223 3.223 3.223 41,722 +0.11(+3.66%)
Mar 23, 2016 3.257 3.301 3.076 3.109 15,168 -0.17(-5.10%)
Mar 22, 2016 3.317 3.317 3.210 3.277 2,392 +0.04(+1.24%)
Mar 21, 2016 3.223 3.323 3.210 3.237 13,719 +0.05(+1.68%)
Mar 18, 2016 3.323 3.363 3.183 3.183 123,003 -0.12(-3.68%)
Mar 17, 2016 3.330 3.331 3.290 3.304 3,446 -0.01(-0.37%)
Mar 16, 2016 3.337 3.337 3.317 3.317 776 -0.01(-0.40%)
Mar 15, 2016 3.337 3.337 3.273 3.330 5,476 -0.01(-0.20%)
Mar 14, 2016 3.277 3.337 3.277 3.337 2,126 +0.03(+1.01%)
Mar 11, 2016 3.330 3.330 3.263 3.303 10,158 +0.01(+0.20%)
Mar 10, 2016 3.337 3.337 3.297 3.297 649 -0.01(-0.20%)
Mar 09, 2016 3.310 3.330 3.290 3.303 5,987 +0.00(+0.00%)
Mar 08, 2016 3.263 3.310 3.263 3.303 16,159 +0.00(+0.00%)
Mar 07, 2016 3.310 3.310 3.270 3.303 23,288 +0.05(+1.44%)
Mar 04, 2016 3.310 3.303 3.257 3.257 6,672 -0.05(-1.42%)
Mar 03, 2016 3.330 3.337 3.299 3.303 16,047 -0.03(-0.80%)
Mar 02, 2016 3.310 3.330 3.309 3.330 17,731 +0.03(+0.81%)
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.