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 (%)
Dec 30, 2016 5.409 5.409 5.409 0 +0.70(+14.81%)
Dec 29, 2016 4.885 4.885 4.711 4.711 35,810 -0.21(-4.26%)
Dec 28, 2016 4.955 5.025 4.850 4.920 29,951 -0.07(-1.40%)
Dec 27, 2016 5.184 5.184 4.990 4.990 3,315 -0.07(-1.38%)
Dec 23, 2016 5.060 5.060 5.060 0 +0.07(+1.40%)
Dec 22, 2016 5.095 5.199 4.955 4.990 19,762 -0.21(-4.03%)
Dec 21, 2016 5.409 5.409 5.060 5.199 11,033 -0.10(-1.97%)
Dec 20, 2016 5.618 5.653 5.025 5.304 17,588 -0.28(-5.00%)
Dec 19, 2016 5.583 5.653 5.548 5.583 12,205 -0.07(-1.23%)
Dec 16, 2016 5.548 5.654 5.548 5.653 9,618 +0.07(+1.25%)
Dec 15, 2016 5.374 5.583 5.374 5.583 22,901 +0.21(+3.89%)
Dec 14, 2016 5.374 5.478 5.339 5.374 57,256 +0.07(+1.32%)
Dec 13, 2016 5.234 5.374 5.234 5.304 9,383 +0.21(+4.11%)
Dec 12, 2016 5.191 5.374 5.060 5.095 21,507 -0.03(-0.68%)
Dec 09, 2016 5.241 5.304 4.781 5.130 46,845 -0.14(-2.65%)
Dec 08, 2016 5.374 5.409 5.269 5.269 28,929 -0.14(-2.58%)
Dec 07, 2016 5.269 5.409 5.095 5.409 25,013 +0.10(+1.97%)
Dec 06, 2016 5.374 5.444 5.269 5.304 49,642 -0.10(-1.94%)
Dec 05, 2016 5.267 5.583 5.267 5.409 41,039 +0.23(+4.48%)
Dec 02, 2016 5.060 5.470 5.018 5.177 34,436 +0.12(+2.31%)
Dec 01, 2016 4.603 5.339 4.603 5.060 96,521 +0.45(+9.85%)
Nov 30, 2016 4.571 4.606 4.571 4.606 79,683 +0.07(+1.54%)
Nov 29, 2016 4.501 4.536 4.432 4.536 23,699 +0.03(+0.78%)
Nov 28, 2016 4.536 4.606 4.501 4.501 3,410 -0.07(-1.53%)
Nov 25, 2016 4.536 4.571 4.536 4.571 706 +0.03(+0.77%)
Nov 23, 2016 4.536 4.536 4.536 0 +0.03(+0.78%)
Nov 22, 2016 4.501 4.606 4.497 4.501 65,977 +0.00(+0.00%)
Nov 21, 2016 4.501 4.501 4.407 4.501 9,147 +0.00(+0.00%)
Nov 18, 2016 4.501 4.501 4.467 4.501 3,447 +0.00(+0.00%)
Nov 17, 2016 4.501 4.501 4.467 4.501 11,829 +0.04(+0.99%)
Nov 16, 2016 4.332 4.536 4.332 4.457 10,338 -0.08(-1.74%)
Nov 15, 2016 4.432 4.536 4.397 4.536 76,750 +0.10(+2.36%)
Nov 14, 2016 4.467 4.501 4.327 4.432 17,617 +0.03(+0.79%)
Nov 11, 2016 4.330 4.400 4.328 4.397 3,130 +0.04(+0.81%)
Nov 10, 2016 4.362 4.432 4.292 4.362 5,389 +0.07(+1.63%)
Nov 09, 2016 4.292 4.292 4.257 4.292 10,603 +0.03(+0.82%)
Nov 08, 2016 4.292 4.327 4.257 4.257 4,820 -0.04(-0.93%)
Nov 07, 2016 4.327 4.327 4.297 4.297 6,743 +0.04(+0.94%)
Nov 04, 2016 4.362 4.362 4.257 4.257 5,191 -0.03(-0.81%)
Nov 03, 2016 4.327 4.327 4.292 4.292 484 +0.00(+0.00%)
Nov 02, 2016 4.397 4.397 4.292 4.292 11,261 -0.10(-2.38%)
Nov 01, 2016 4.336 4.397 4.327 4.397 2,623 +0.00(+0.00%)
Oct 31, 2016 4.362 4.397 4.327 4.397 6,447 +0.03(+0.72%)
Oct 28, 2016 4.365 4.365 4.365 4.365 535 +0.04(+0.89%)
Oct 27, 2016 4.362 4.386 4.327 4.327 4,394 +0.03(+0.80%)
Oct 26, 2016 4.397 4.397 4.292 4.293 2,521 -0.10(-2.37%)
Oct 25, 2016 4.327 4.397 4.327 4.397 14,858 +0.07(+1.61%)
Oct 24, 2016 4.362 4.397 4.327 4.327 11,124 +0.03(+0.81%)
Oct 21, 2016 4.292 4.292 4.292 4.292 1,192 -0.07(-1.50%)
Oct 20, 2016 4.293 4.358 4.292 4.358 1,427 +0.07(+1.53%)
Oct 19, 2016 4.327 4.327 4.292 4.292 312 -0.03(-0.81%)
Oct 18, 2016 4.257 4.327 4.257 4.327 7,165 +0.03(+0.81%)
Oct 14, 2016 4.292 4.292 4.292 4.292 167 +0.03(+0.82%)
Oct 13, 2016 4.292 4.376 4.257 4.257 7,847 -0.07(-1.61%)
Oct 12, 2016 4.376 4.376 4.327 4.327 1,364 +0.00(+0.00%)
Oct 11, 2016 4.365 4.365 4.327 4.327 7,150 +0.00(+0.00%)
Oct 10, 2016 4.313 4.355 4.313 4.327 17,638 -0.02(-0.48%)
Oct 07, 2016 4.264 4.362 4.264 4.348 861 +0.06(+1.30%)
Oct 06, 2016 4.264 4.292 4.264 4.292 1,395 +0.01(+0.33%)
Oct 05, 2016 4.361 4.361 4.271 4.278 4,549 -0.01(-0.30%)
Oct 04, 2016 4.291 4.298 4.284 4.291 2,851 -0.01(-0.32%)
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.