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

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2015 3.538 3.545 3.538 3.545 1,765 -0.05(-1.35%)
Jan 29, 2015 3.593 3.593 3.593 3.593 4,694 +0.07(+1.96%)
Jan 28, 2015 3.524 3.559 3.524 3.524 10,392 -0.01(-0.39%)
Jan 26, 2015 3.593 3.538 3.538 3.538 143 -0.02(-0.58%)
Jan 23, 2015 3.524 3.621 3.524 3.559 10,411 -0.08(-2.28%)
Jan 22, 2015 3.524 3.641 3.524 3.641 2,518 -0.01(-0.19%)
Jan 21, 2015 3.655 3.655 3.648 3.648 888 -0.01(-0.38%)
Jan 20, 2015 3.531 3.662 3.531 3.662 4,408 +0.14(+3.92%)
Jan 15, 2015 3.524 3.524 3.524 3.524 23 -0.15(-4.14%)
Jan 14, 2015 3.635 3.696 3.628 3.676 5,765 -0.02(-0.56%)
Jan 13, 2015 3.800 3.800 3.628 3.697 1,199 +0.07(+1.90%)
Jan 12, 2015 3.740 3.794 3.740 3.628 17,592 +0.01(+0.19%)
Jan 09, 2015 3.731 3.731 3.621 3.621 25,016 -0.06(-1.50%)
Jan 08, 2015 3.669 3.676 3.669 3.676 1,085 -0.15(-3.97%)
Jan 07, 2015 3.800 3.828 3.662 3.828 4,163 +0.10(+2.59%)
Jan 06, 2015 3.800 3.800 3.731 3.731 670 -0.01(-0.18%)
Jan 05, 2015 3.766 3.800 3.738 3.738 40,521 -0.06(-1.46%)
Jan 02, 2015 3.752 3.793 3.752 3.793 3,426 +0.02(+0.55%)
Dec 31, 2014 3.793 3.773 3.773 3.773 4,196 -0.01(-0.36%)
Dec 30, 2014 3.738 3.794 3.738 3.787 3,953 +0.01(+0.37%)
Dec 29, 2014 3.800 3.800 3.745 3.773 24,575 +0.00(+0.00%)
Dec 26, 2014 3.787 3.794 3.766 3.773 1,306 +0.00(+0.06%)
Dec 24, 2014 3.773 3.771 3.771 3.771 1,447 -0.03(-0.78%)
Dec 23, 2014 3.752 3.856 3.752 3.800 3,665 +0.03(+0.92%)
Dec 22, 2014 3.856 3.856 3.759 3.766 3,674 -0.03(-0.91%)
Dec 19, 2014 3.800 3.863 3.800 3.800 7,745 +0.00(+0.00%)
Dec 18, 2014 3.794 3.856 3.794 3.800 3,395 +0.03(+0.73%)
Dec 17, 2014 3.870 3.870 3.773 3.773 905 -0.06(-1.44%)
Dec 16, 2014 3.738 3.842 3.738 3.828 19,119 +0.02(+0.54%)
Dec 15, 2014 3.828 3.863 3.789 3.807 22,806 +0.03(+0.92%)
Dec 12, 2014 3.731 3.870 3.721 3.773 33,161 +0.11(+3.02%)
Dec 11, 2014 3.662 3.683 3.662 3.662 2,334 -0.07(-1.85%)
Dec 10, 2014 3.662 3.731 3.631 3.731 8,066 +0.01(+0.19%)
Dec 09, 2014 3.635 3.724 3.635 3.724 1,998 +0.02(+0.56%)
Dec 08, 2014 3.731 3.731 3.704 3.704 923 -0.03(-0.74%)
Dec 05, 2014 3.731 3.731 3.628 3.731 14,210 +0.08(+2.27%)
Dec 04, 2014 3.717 3.731 3.621 3.648 7,722 -0.09(-2.40%)
Dec 03, 2014 3.738 3.738 3.738 3.738 1,461 +0.01(+0.19%)
Dec 02, 2014 3.676 3.731 3.531 3.731 11,500 +0.04(+0.95%)
Dec 01, 2014 3.683 3.724 3.593 3.696 10,651 -0.06(-1.67%)
Nov 26, 2014 3.759 3.759 3.759 3.759 144 +0.08(+2.26%)
Nov 25, 2014 3.738 3.738 3.676 3.676 4,811 -0.08(-2.21%)
Nov 24, 2014 3.759 3.759 3.759 3.759 347 +0.00(+0.00%)
Nov 21, 2014 3.870 3.870 3.731 3.759 7,236 -0.03(-0.91%)
Nov 20, 2014 3.856 3.856 3.738 3.794 3,474 -0.01(-0.18%)
Nov 19, 2014 3.738 3.807 3.731 3.800 4,379 +0.01(+0.18%)
Nov 18, 2014 3.766 3.794 3.738 3.794 6,557 +0.03(+0.73%)
Nov 17, 2014 3.794 3.807 3.738 3.766 21,601 -0.03(-0.91%)
Nov 14, 2014 3.800 3.800 3.724 3.800 3,879 +0.00(+0.00%)
Nov 13, 2014 3.807 3.807 3.766 3.800 9,704 +0.00(+0.00%)
Nov 12, 2014 3.800 3.800 3.794 3.800 3,914 +0.01(+0.36%)
Nov 11, 2014 3.807 3.883 3.787 3.787 7,949 -0.08(-2.14%)
Nov 10, 2014 3.800 3.870 3.800 3.870 3,114 +0.10(+2.56%)
Nov 07, 2014 3.800 3.800 3.773 3.773 366 -0.06(-1.62%)
Nov 06, 2014 3.835 3.835 3.773 3.835 2,628 -0.06(-1.60%)
Nov 05, 2014 3.818 3.897 3.818 3.897 1,956 +0.11(+2.92%)
Nov 04, 2014 3.883 3.897 3.787 3.787 1,907 -0.12(-3.01%)
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.