Indicators

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.176	5.380	4.564	4.655	11,522	-0.44(-8.56%)
Jan 29, 2009	5.635	5.742	5.074	5.091	11,467	-0.65(-11.34%)
Jan 28, 2009	5.470	5.742	5.006	5.742	16,715	+0.36(+6.74%)
Jan 27, 2009	4.445	5.380	4.298	5.380	12,603	+0.94(+21.17%)
Jan 26, 2009	4.808	4.813	4.168	4.440	29,800	-0.31(-6.44%)
Jan 23, 2009	5.091	5.238	4.621	4.746	17,679	-0.49(-9.41%)
Jan 22, 2009	5.159	5.295	5.153	5.238	19,371	-0.06(-1.07%)
Jan 21, 2009	4.893	5.295	4.530	5.295	34,492	+0.48(+9.87%)
Jan 20, 2009	5.295	5.295	4.819	4.819	32,746	-0.66(-12.00%)
Jan 16, 2009	5.725	5.725	5.221	5.476	12,555	-0.18(-3.20%)
Jan 15, 2009	5.391	5.861	5.391	5.657	13,014	+0.28(+5.16%)
Jan 14, 2009	5.912	6.218	5.380	5.380	14,036	-0.72(-11.79%)
Jan 13, 2009	6.065	6.224	5.986	6.099	8,725	+0.53(+9.45%)
Jan 12, 2009	5.861	6.082	5.504	5.572	18,504	-0.31(-5.20%)
Jan 09, 2009	6.235	6.337	5.878	5.878	23,874	-0.72(-10.90%)
Jan 08, 2009	6.003	6.597	6.003	6.597	26,422	+0.53(+8.68%)
Jan 07, 2009	6.541	6.541	6.014	6.071	7,515	-0.55(-8.24%)
Jan 06, 2009	6.616	6.616	6.560	6.616	9,352	+0.03(+0.43%)
Jan 05, 2009	6.622	6.622	6.504	6.588	9,613	-0.01(-0.08%)

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.