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

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 2.911 2.917 2.649 2.649 514 -0.30(-10.10%)
Nov 27, 2009 2.923 3.034 2.917 2.946 3,599 +0.00(+0.00%)
Nov 25, 2009 2.923 2.976 2.923 2.946 1,345 -0.06(-1.94%)
Nov 24, 2009 3.098 3.104 3.005 3.005 6,142 -0.06(-1.90%)
Nov 23, 2009 3.016 3.191 2.976 3.063 1,413 +0.07(+2.34%)
Nov 20, 2009 2.923 3.209 2.923 2.993 9,171 -0.09(-3.02%)
Nov 19, 2009 3.180 3.180 3.081 3.086 685 -0.11(-3.47%)
Nov 18, 2009 3.209 3.209 2.935 3.197 1,222 +0.03(+0.88%)
Nov 17, 2009 3.203 3.209 3.030 3.169 7,489 -0.01(-0.33%)
Nov 16, 2009 3.209 3.209 3.034 3.180 15,881 +0.01(+0.37%)
Nov 13, 2009 3.174 3.267 3.081 3.168 34,782 -0.06(-1.99%)
Nov 12, 2009 2.853 3.238 2.637 3.232 67,835 +0.55(+20.43%)
Nov 11, 2009 2.783 2.911 2.626 2.684 9,877 +0.02(+0.88%)
Nov 10, 2009 2.742 2.777 2.626 2.661 26,857 -0.09(-3.18%)
Nov 09, 2009 2.894 2.976 2.672 2.748 10,917 +0.12(+4.43%)
Nov 06, 2009 2.917 2.917 2.550 2.631 67,842 -0.08(-3.01%)
Nov 05, 2009 2.853 2.917 2.713 2.713 20,656 +0.01(+0.43%)
Nov 04, 2009 2.847 3.051 2.509 2.701 138,549 +0.11(+4.28%)
Nov 03, 2009 1.750 2.818 1.698 2.591 225,100 +0.84(+48.00%)
Nov 02, 2009 1.599 1.762 1.517 1.750 41,134 +0.29(+20.00%)
Oct 30, 2009 1.587 1.622 1.459 1.459 28,761 -0.16(-10.07%)
Oct 29, 2009 1.663 1.727 1.604 1.622 20,320 +0.01(+0.72%)
Oct 28, 2009 1.721 1.733 1.604 1.610 42,108 -0.01(-0.36%)
Oct 27, 2009 1.756 1.855 1.616 1.616 14,863 -0.18(-9.77%)
Oct 26, 2009 1.768 1.890 1.762 1.791 22,440 -0.08(-4.36%)
Oct 23, 2009 1.920 1.925 1.762 1.873 33,012 -0.07(-3.60%)
Oct 22, 2009 1.908 1.943 1.908 1.943 3,037 +0.03(+1.83%)
Oct 21, 2009 1.984 1.990 1.908 1.908 18,769 -0.06(-2.97%)
Oct 20, 2009 1.984 1.984 1.966 1.966 37,910 -0.02(-0.88%)
Oct 19, 2009 1.995 2.001 1.931 1.984 21,814 +0.00(+0.00%)
Oct 16, 2009 1.972 2.001 1.925 1.984 37,492 +0.01(+0.59%)
Oct 15, 2009 2.030 2.095 1.972 1.972 11,599 -0.02(-1.17%)
Oct 14, 2009 1.995 2.036 1.971 1.995 70,629 -0.02(-0.87%)
Oct 13, 2009 2.124 2.124 1.984 2.013 34,504 -0.05(-2.27%)
Oct 12, 2009 2.089 2.106 2.019 2.060 14,343 +0.01(+0.57%)
Oct 09, 2009 2.229 2.264 1.925 2.048 89,352 -0.17(-7.63%)
Oct 08, 2009 2.316 2.386 2.130 2.217 13,917 -0.08(-3.55%)
Oct 07, 2009 2.410 2.445 2.299 2.299 16,013 -0.02(-0.76%)
Oct 06, 2009 2.224 2.368 2.195 2.316 17,722 -0.16(-6.31%)
Oct 05, 2009 2.675 2.675 2.340 2.472 46,524 +0.24(+10.88%)
Oct 02, 2009 2.467 2.467 2.178 2.230 48,286 -0.24(-9.60%)
Oct 01, 2009 2.605 2.605 2.467 2.467 6,091 -0.13(-5.11%)
Sep 30, 2009 2.698 2.698 2.582 2.600 7,694 -0.06(-2.17%)
Sep 29, 2009 2.657 2.657 2.611 2.657 24,988 -0.00(-0.11%)
Sep 28, 2009 2.680 2.715 2.630 2.660 6,983 +0.07(+2.56%)
Sep 25, 2009 2.773 2.779 2.594 2.594 27,870 -0.18(-6.46%)
Sep 24, 2009 2.859 2.859 2.773 2.773 2,250 -0.03(-1.03%)
Sep 23, 2009 2.859 2.859 2.773 2.802 9,335 -0.09(-3.00%)
Sep 22, 2009 2.946 2.958 2.836 2.888 9,430 +0.00(+0.00%)
Sep 21, 2009 2.975 2.975 2.860 2.888 17,778 -0.05(-1.77%)
Sep 18, 2009 2.946 2.946 2.813 2.940 21,231 -0.08(-2.49%)
Sep 17, 2009 3.015 3.114 2.935 3.015 24,165 +0.08(+2.55%)
Sep 16, 2009 3.073 3.073 2.900 2.940 18,763 -0.06(-2.12%)
Sep 15, 2009 3.171 3.186 2.906 3.004 78,012 -0.17(-5.28%)
Sep 14, 2009 3.195 3.223 3.119 3.171 39,236 -0.11(-3.34%)
Sep 11, 2009 3.241 3.281 3.171 3.281 59,922 +0.00(+0.00%)
Sep 10, 2009 3.212 3.310 3.160 3.281 70,004 +0.02(+0.53%)
Sep 09, 2009 3.223 3.322 3.212 3.264 47,348 +0.03(+0.89%)
Sep 08, 2009 3.345 3.368 3.189 3.235 41,305 -0.05(-1.58%)
Sep 04, 2009 3.252 3.449 3.241 3.287 80,055 +0.03(+1.07%)
Sep 03, 2009 3.102 3.333 3.015 3.252 94,977 +0.16(+5.04%)
Sep 02, 2009 3.085 3.096 3.033 3.096 18,643 +0.05(+1.71%)
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.