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

United Security Bcsh (NQ: UBFO )

8.640 +0.090 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2010 2.765 2.765 2.603 2.736 4,809 -0.03(-1.04%)
May 27, 2010 2.828 2.828 2.765 2.765 694 -0.09(-3.23%)
May 26, 2010 2.759 2.857 2.736 2.857 13,198 +0.12(+4.20%)
May 25, 2010 2.448 2.742 2.448 2.742 16,665 +0.16(+6.01%)
May 24, 2010 2.765 2.817 2.258 2.586 83,107 -0.20(-7.23%)
May 21, 2010 2.696 3.024 2.696 2.788 21,165 +0.08(+2.98%)
May 20, 2010 2.650 2.730 2.650 2.707 28,832 +0.00(+0.00%)
May 19, 2010 2.707 2.707 2.707 2.707 1,152 +0.01(+0.21%)
May 18, 2010 2.627 2.765 2.627 2.701 4,993 -0.01(-0.42%)
May 17, 2010 2.621 2.765 2.621 2.713 11,968 +0.01(+0.21%)
May 14, 2010 2.678 2.713 2.678 2.707 1,105 +0.00(+0.00%)
May 13, 2010 2.707 2.707 2.707 2.707 347 +0.02(+0.64%)
May 12, 2010 2.655 2.730 2.650 2.690 3,085 -0.06(-2.10%)
May 11, 2010 2.690 2.747 2.684 2.747 1,574 -0.04(-1.55%)
May 10, 2010 2.794 2.794 2.707 2.791 894 +0.06(+2.21%)
May 07, 2010 2.863 2.863 2.730 2.730 1,885 -0.01(-0.21%)
May 06, 2010 2.891 2.891 2.736 2.736 1,388 -0.03(-1.04%)
May 05, 2010 2.684 2.765 2.678 2.765 3,408 -0.04(-1.44%)
May 04, 2010 2.776 2.874 2.759 2.805 5,612 -0.06(-2.01%)
May 03, 2010 2.776 2.938 2.691 2.863 37,200 +0.16(+5.74%)
Apr 30, 2010 2.730 2.742 2.661 2.707 16,279 -0.04(-1.47%)
Apr 29, 2010 2.742 2.776 2.742 2.747 4,680 -0.03(-1.04%)
Apr 28, 2010 2.776 2.782 2.707 2.776 4,085 -0.02(-0.82%)
Apr 27, 2010 2.799 2.886 2.713 2.799 8,404 +0.03(+1.25%)
Apr 26, 2010 2.863 2.863 2.765 2.765 3,446 +0.05(+1.91%)
Apr 23, 2010 2.686 2.880 2.655 2.713 32,948 +0.01(+0.21%)
Apr 22, 2010 2.724 2.753 2.661 2.707 6,255 -0.05(-1.67%)
Apr 21, 2010 2.690 2.799 2.690 2.753 40,884 +0.05(+1.70%)
Apr 20, 2010 2.707 2.739 2.707 2.707 6,085 -0.02(-0.84%)
Apr 19, 2010 2.799 2.799 2.730 2.730 2,604 +0.02(+0.85%)
Apr 16, 2010 2.690 2.851 2.690 2.707 2,159 +0.00(+0.00%)
Apr 15, 2010 2.684 2.851 2.684 2.707 20,193 -0.01(-0.21%)
Apr 14, 2010 2.713 2.713 2.678 2.713 18,637 +0.03(+1.29%)
Apr 13, 2010 2.765 2.817 2.609 2.678 11,581 -0.02(-0.64%)
Apr 12, 2010 2.788 2.822 2.534 2.696 33,196 +0.05(+1.96%)
Apr 09, 2010 2.822 2.822 2.632 2.644 19,340 +0.00(+0.00%)
Apr 08, 2010 2.742 2.742 2.621 2.644 2,604 +0.02(+0.88%)
Apr 07, 2010 2.765 2.782 2.621 2.621 22,955 -0.03(-1.17%)
Apr 06, 2010 2.600 2.783 2.589 2.652 14,822 +0.09(+3.33%)
Apr 05, 2010 2.812 2.897 2.566 2.566 47,651 -0.02(-0.66%)
Apr 01, 2010 2.851 2.583 2.583 2.583 101,703 -0.24(-8.48%)
Mar 31, 2010 2.851 2.851 2.777 2.823 18,941 -0.03(-1.00%)
Mar 30, 2010 2.623 2.965 2.623 2.851 65,070 +0.16(+6.04%)
Mar 29, 2010 2.595 2.794 2.321 2.689 104,281 +0.04(+1.40%)
Mar 26, 2010 2.736 2.749 2.652 2.652 7,611 -0.10(-3.73%)
Mar 25, 2010 2.960 2.960 2.652 2.754 52,242 -0.19(-6.58%)
Mar 24, 2010 2.886 2.948 2.886 2.948 2,279 -0.04(-1.34%)
Mar 23, 2010 2.988 2.994 2.794 2.988 36,024 +0.09(+2.95%)
Mar 22, 2010 2.908 2.988 2.829 2.903 29,146 -0.12(-3.96%)
Mar 19, 2010 2.891 3.023 2.857 3.023 27,307 -0.03(-1.12%)
Mar 18, 2010 2.908 3.057 2.897 3.057 26,013 +0.23(+8.28%)
Mar 17, 2010 2.737 2.994 2.737 2.823 29,259 -0.15(-5.17%)
Mar 16, 2010 2.897 2.977 2.794 2.977 21,696 +0.24(+8.75%)
Mar 15, 2010 2.783 2.948 2.737 2.737 21,182 -0.23(-7.69%)
Mar 12, 2010 2.800 2.971 2.783 2.965 17,226 +0.23(+8.56%)
Mar 11, 2010 2.983 2.983 2.709 2.732 22,425 -0.25(-8.41%)
Mar 10, 2010 2.823 2.994 2.817 2.983 15,572 +0.26(+9.41%)
Mar 09, 2010 2.903 2.903 2.709 2.726 12,099 -0.19(-6.64%)
Mar 08, 2010 2.754 2.920 2.715 2.920 24,364 +0.21(+7.79%)
Mar 05, 2010 2.794 2.851 2.709 2.709 18,823 -0.12(-4.23%)
Mar 04, 2010 2.732 2.920 2.675 2.829 11,157 +0.07(+2.69%)
Mar 03, 2010 2.806 2.834 2.629 2.754 11,664 -0.09(-3.01%)
Mar 02, 2010 2.743 2.840 2.743 2.840 1,052 -0.01(-0.20%)
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.