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 (%)
Nov 30, 2007 8.965 8.965 8.632 8.632 44,099 -0.22(-2.51%)
Nov 29, 2007 8.943 8.965 8.688 8.854 51,807 -0.01(-0.13%)
Nov 28, 2007 8.566 9.051 8.566 8.866 60,509 +0.41(+4.86%)
Nov 27, 2007 8.327 8.593 8.177 8.455 31,568 +0.17(+2.08%)
Nov 26, 2007 9.548 9.715 8.244 8.283 82,372 -1.27(-13.26%)
Nov 23, 2007 9.265 9.559 9.121 9.548 15,571 +0.14(+1.47%)
Nov 21, 2007 8.932 9.576 8.666 9.410 28,773 +0.40(+4.44%)
Nov 20, 2007 8.366 9.010 8.177 9.010 23,722 +0.68(+8.20%)
Nov 19, 2007 8.499 8.754 8.055 8.327 36,353 -0.33(-3.85%)
Nov 16, 2007 8.782 8.843 8.399 8.660 27,645 -0.05(-0.57%)
Nov 15, 2007 9.115 9.115 8.560 8.710 13,285 -0.41(-4.45%)
Nov 14, 2007 9.265 9.493 8.660 9.115 55,229 -0.02(-0.18%)
Nov 13, 2007 7.916 9.360 7.916 9.132 52,650 +1.08(+13.45%)
Nov 12, 2007 8.027 8.049 7.916 8.049 28,375 +0.03(+0.35%)
Nov 09, 2007 7.883 8.138 7.883 8.022 32,343 +0.05(+0.63%)
Nov 08, 2007 8.016 8.188 7.777 7.972 50,695 +0.01(+0.14%)
Nov 07, 2007 7.950 8.080 7.900 7.961 38,662 -0.08(-1.04%)
Nov 06, 2007 8.066 8.160 7.944 8.044 67,108 +0.05(+0.62%)
Nov 05, 2007 8.299 8.413 7.994 7.994 95,005 -0.29(-3.55%)
Nov 02, 2007 8.466 8.566 8.172 8.288 91,451 -0.38(-4.36%)
Nov 01, 2007 9.010 9.021 8.577 8.666 91,412 -0.49(-5.39%)
Oct 31, 2007 9.160 9.437 8.965 9.160 79,231 +0.06(+0.61%)
Oct 30, 2007 9.038 9.132 8.993 9.104 19,890 -0.08(-0.85%)
Oct 29, 2007 9.165 9.293 8.999 9.182 44,046 +0.09(+1.04%)
Oct 26, 2007 9.160 9.326 9.071 9.088 47,763 +0.07(+0.74%)
Oct 25, 2007 9.149 9.382 8.971 9.021 25,139 -0.09(-1.04%)
Oct 24, 2007 9.571 10.13 8.960 9.115 99,332 -0.38(-3.98%)
Oct 23, 2007 9.548 9.748 9.193 9.493 42,467 +0.04(+0.41%)
Oct 22, 2007 9.165 9.504 8.954 9.454 16,752 +0.16(+1.67%)
Oct 19, 2007 9.637 9.648 9.138 9.299 29,818 -0.35(-3.62%)
Oct 18, 2007 9.509 9.948 9.498 9.648 30,895 +0.03(+0.35%)
Oct 17, 2007 9.876 9.976 9.537 9.615 62,264 -0.14(-1.48%)
Oct 16, 2007 10.24 10.36 9.726 9.759 33,932 -0.48(-4.72%)
Oct 15, 2007 10.45 10.55 9.992 10.24 43,834 -0.26(-2.43%)
Oct 12, 2007 10.69 10.95 10.42 10.50 49,051 -0.47(-4.25%)
Oct 11, 2007 10.64 11.10 10.64 10.96 22,601 +0.29(+2.76%)
Oct 10, 2007 10.56 10.71 10.55 10.67 13,749 +0.03(+0.26%)
Oct 09, 2007 10.84 10.94 10.59 10.64 40,856 -0.18(-1.69%)
Oct 08, 2007 11.04 11.07 10.74 10.83 5,061 -0.26(-2.35%)
Oct 05, 2007 10.81 11.10 10.55 11.09 23,961 +0.38(+3.53%)
Oct 04, 2007 10.88 11.02 10.63 10.71 12,710 -0.11(-0.98%)
Oct 03, 2007 11.02 11.02 10.71 10.81 13,040 -0.29(-2.60%)
Oct 02, 2007 10.95 11.10 10.89 11.10 9,489 +0.14(+1.27%)
Oct 01, 2007 10.62 10.96 10.48 10.96 29,463 +0.53(+5.05%)
Sep 28, 2007 10.55 10.83 10.27 10.44 25,301 -0.21(-1.98%)
Sep 27, 2007 10.23 10.69 10.22 10.65 7,418 +0.19(+1.86%)
Sep 26, 2007 10.44 10.45 10.17 10.45 23,401 -0.03(-0.32%)
Sep 25, 2007 10.55 10.55 10.16 10.49 12,505 -0.20(-1.87%)
Sep 24, 2007 10.43 10.69 10.35 10.69 24,851 +0.19(+1.80%)
Sep 21, 2007 11.03 11.03 10.33 10.50 64,135 -0.24(-2.22%)
Sep 20, 2007 10.76 10.80 10.55 10.74 18,982 -0.06(-0.57%)
Sep 19, 2007 10.69 10.81 10.21 10.80 75,349 +0.19(+1.83%)
Sep 18, 2007 10.12 10.63 9.926 10.60 27,665 +0.49(+4.89%)
Sep 17, 2007 9.926 10.18 9.776 10.11 36,569 +0.17(+1.73%)
Sep 14, 2007 10.07 10.19 9.854 9.937 38,354 -0.18(-1.76%)
Sep 13, 2007 10.21 10.38 9.848 10.11 69,820 -0.10(-0.98%)
Sep 12, 2007 10.71 10.71 9.998 10.21 49,757 -0.58(-5.40%)
Sep 11, 2007 10.27 10.80 10.13 10.80 25,786 +0.49(+4.80%)
Sep 10, 2007 10.05 10.55 9.776 10.30 24,808 +0.31(+3.11%)
Sep 07, 2007 10.32 10.60 9.992 9.992 22,315 -0.52(-4.91%)
Sep 06, 2007 10.15 10.60 10.15 10.51 22,859 +0.41(+4.01%)
Sep 05, 2007 10.41 10.49 10.03 10.10 25,662 -0.38(-3.60%)
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.