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 (%)
Dec 31, 2002 2.395 2.477 2.394 2.477 3,242 +0.07(+2.95%)
Dec 30, 2002 2.395 2.406 2.394 2.406 3,602 +0.01(+0.23%)
Dec 27, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Dec 26, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Dec 24, 2002 2.413 2.413 2.401 2.401 5,043 -0.03(-1.14%)
Dec 23, 2002 2.497 2.497 2.429 2.429 5,043 -0.03(-1.41%)
Dec 20, 2002 2.463 2.463 2.463 2.463 0 +0.02(+0.68%)
Dec 19, 2002 2.463 2.463 2.447 2.447 1,080 -0.05(-2.06%)
Dec 18, 2002 2.422 2.498 2.422 2.498 18,734 +0.08(+3.21%)
Dec 17, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 16, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 13, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 12, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 11, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 10, 2002 2.422 2.422 2.420 2.420 2,521 +0.04(+1.51%)
Dec 09, 2002 2.384 2.384 2.384 2.384 720 -0.01(-0.41%)
Dec 06, 2002 2.394 2.394 2.394 2.394 360 +0.03(+1.47%)
Dec 05, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 04, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 03, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 02, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Nov 27, 2002 2.362 2.362 2.359 2.359 1,080 -0.04(-1.51%)
Nov 26, 2002 2.398 2.398 2.395 2.395 720 -0.03(-1.09%)
Nov 25, 2002 2.422 2.422 2.422 2.422 360 +0.00(+0.00%)
Nov 22, 2002 2.391 2.422 2.359 2.422 10,087 +0.06(+2.65%)
Nov 21, 2002 2.365 2.422 2.241 2.359 14,771 -0.07(-2.80%)
Nov 20, 2002 2.205 2.429 2.205 2.427 26,299 +0.28(+12.84%)
Nov 19, 2002 2.241 2.255 2.151 2.151 9,367 -0.08(-3.43%)
Nov 18, 2002 2.369 2.369 2.227 2.227 11,889 -0.15(-6.14%)
Nov 15, 2002 2.380 2.380 2.373 2.373 720 -0.05(-2.23%)
Nov 14, 2002 2.427 2.427 2.427 2.427 0 +0.00(+0.00%)
Nov 13, 2002 2.427 2.427 2.427 2.427 3,602 +0.02(+0.75%)
Nov 12, 2002 2.415 2.415 2.409 2.409 720 -0.02(-0.80%)
Nov 11, 2002 2.429 2.429 2.429 2.429 5,043 +0.00(+0.00%)
Nov 08, 2002 2.429 2.429 2.429 2.429 5,404 +0.00(+0.00%)
Nov 07, 2002 2.429 2.429 2.429 2.429 1,080 +0.00(+0.00%)
Nov 06, 2002 2.429 2.463 2.394 2.429 25,579 +0.00(+0.00%)
Nov 05, 2002 2.429 2.429 2.429 2.429 11,168 +0.00(+0.00%)
Nov 04, 2002 2.429 2.456 2.429 2.429 27,380 +0.00(+0.00%)
Nov 01, 2002 2.430 2.515 2.359 2.429 18,013 -0.02(-0.85%)
Oct 31, 2002 2.430 2.498 2.359 2.450 25,939 +0.02(+0.86%)
Oct 30, 2002 2.429 2.430 2.429 2.429 14,050 +0.00(+0.00%)
Oct 29, 2002 2.429 2.429 2.429 2.429 4,683 -0.01(-0.57%)
Oct 28, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Oct 25, 2002 2.443 2.443 2.443 2.443 360 +0.00(+0.00%)
Oct 24, 2002 2.463 2.498 2.443 2.443 12,969 +0.00(+0.00%)
Oct 23, 2002 2.498 2.740 2.390 2.443 88,627 +0.06(+2.62%)
Oct 22, 2002 2.380 2.380 2.380 2.380 10,808 +0.01(+0.59%)
Oct 21, 2002 2.368 2.368 2.366 2.366 1,801 -0.01(-0.29%)
Oct 18, 2002 2.359 2.373 2.359 2.373 25,219 +0.05(+1.97%)
Oct 17, 2002 2.359 2.359 2.327 2.327 720 -0.03(-1.35%)
Oct 16, 2002 2.394 2.397 2.333 2.359 7,926 +0.00(+0.00%)
Oct 15, 2002 2.358 2.359 2.358 2.359 1,080 +0.00(+0.00%)
Oct 14, 2002 2.326 2.359 2.325 2.359 8,646 +0.00(+0.00%)
Oct 11, 2002 2.315 2.373 2.315 2.359 10,447 +0.06(+2.47%)
Oct 10, 2002 2.255 2.302 2.255 2.302 8,286 +0.05(+2.09%)
Oct 09, 2002 2.372 2.372 2.255 2.255 24,858 -0.04(-1.93%)
Oct 08, 2002 2.234 2.300 2.234 2.300 1,801 +0.07(+2.92%)
Oct 07, 2002 2.234 2.234 2.234 2.234 1,441 +0.00(+0.00%)
Oct 04, 2002 2.301 2.301 2.234 2.234 3,242 +0.00(+0.00%)
Oct 03, 2002 2.234 2.234 2.234 2.234 2,161 +0.00(+0.00%)
Oct 02, 2002 2.269 2.269 2.234 2.234 1,441 -0.06(-2.42%)
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.