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 (%)
Feb 27, 2009 2.905 3.149 2.713 3.007 45,826 +0.03(+1.14%)
Feb 26, 2009 3.743 3.743 2.973 2.973 79,411 -0.11(-3.49%)
Feb 25, 2009 3.471 3.471 2.718 3.081 58,079 -0.42(-11.97%)
Feb 24, 2009 3.318 3.539 3.115 3.500 78,535 +0.23(+7.11%)
Feb 23, 2009 3.681 3.681 3.207 3.268 14,944 -0.39(-10.54%)
Feb 20, 2009 3.868 4.177 3.545 3.653 31,194 -0.25(-6.39%)
Feb 19, 2009 4.309 4.309 3.885 3.902 14,852 -0.33(-7.76%)
Feb 18, 2009 4.321 4.553 4.106 4.230 11,787 -0.06(-1.32%)
Feb 17, 2009 4.428 4.672 4.236 4.287 14,042 -0.16(-3.57%)
Feb 13, 2009 4.089 4.774 3.868 4.445 50,943 +0.54(+13.93%)
Feb 12, 2009 3.868 4.281 3.822 3.902 46,262 -0.29(-6.89%)
Feb 11, 2009 3.924 4.553 3.924 4.191 67,127 +0.31(+7.87%)
Feb 10, 2009 4.479 4.513 3.879 3.885 24,063 -0.62(-13.71%)
Feb 09, 2009 4.785 4.813 4.502 4.502 10,423 -0.32(-6.69%)
Feb 06, 2009 4.819 4.864 4.513 4.825 23,812 +0.01(+0.24%)
Feb 05, 2009 4.502 4.893 4.502 4.813 22,034 +0.28(+6.25%)
Feb 04, 2009 4.723 4.955 4.530 4.530 11,485 -0.18(-3.73%)
Feb 03, 2009 4.825 5.012 4.553 4.706 47,959 -0.27(-5.35%)
Feb 02, 2009 4.655 5.012 4.513 4.972 45,185 +0.32(+6.81%)
Jan 30, 2009 5.176 5.380 4.564 4.655 11,522 -0.44(-8.56%)
Jan 29, 2009 5.635 5.742 5.074 5.091 11,467 -0.65(-11.34%)
Jan 28, 2009 5.470 5.742 5.006 5.742 16,715 +0.36(+6.74%)
Jan 27, 2009 4.445 5.380 4.298 5.380 12,603 +0.94(+21.17%)
Jan 26, 2009 4.808 4.813 4.168 4.440 29,800 -0.31(-6.44%)
Jan 23, 2009 5.091 5.238 4.621 4.746 17,679 -0.49(-9.41%)
Jan 22, 2009 5.159 5.295 5.153 5.238 19,371 -0.06(-1.07%)
Jan 21, 2009 4.893 5.295 4.530 5.295 34,492 +0.48(+9.87%)
Jan 20, 2009 5.295 5.295 4.819 4.819 32,746 -0.66(-12.00%)
Jan 16, 2009 5.725 5.725 5.221 5.476 12,555 -0.18(-3.20%)
Jan 15, 2009 5.391 5.861 5.391 5.657 13,014 +0.28(+5.16%)
Jan 14, 2009 5.912 6.218 5.380 5.380 14,036 -0.72(-11.79%)
Jan 13, 2009 6.065 6.224 5.986 6.099 8,725 +0.53(+9.45%)
Jan 12, 2009 5.861 6.082 5.504 5.572 18,504 -0.31(-5.20%)
Jan 09, 2009 6.235 6.337 5.878 5.878 23,874 -0.72(-10.90%)
Jan 08, 2009 6.003 6.597 6.003 6.597 26,422 +0.53(+8.68%)
Jan 07, 2009 6.541 6.541 6.014 6.071 7,515 -0.55(-8.24%)
Jan 06, 2009 6.616 6.616 6.560 6.616 9,352 +0.03(+0.43%)
Jan 05, 2009 6.622 6.622 6.504 6.588 9,613 -0.01(-0.08%)
Jan 02, 2009 6.504 6.616 6.465 6.594 20,660 +0.10(+1.55%)
Dec 31, 2008 6.252 6.498 6.230 6.493 22,465 +0.14(+2.21%)
Dec 30, 2008 5.921 6.425 5.921 6.353 20,751 +0.53(+9.15%)
Dec 29, 2008 6.050 6.179 5.820 5.820 3,963 -0.39(-6.32%)
Dec 26, 2008 6.448 6.448 6.212 6.212 2,065 -0.18(-2.81%)
Dec 24, 2008 6.336 6.392 5.893 6.392 6,970 +0.06(+0.88%)
Dec 23, 2008 6.123 6.383 6.067 6.336 8,129 +0.27(+4.44%)
Dec 22, 2008 6.123 6.403 5.478 6.067 22,941 +0.11(+1.88%)
Dec 19, 2008 7.025 7.025 5.954 5.954 81,676 -0.67(-10.15%)
Dec 18, 2008 6.549 6.835 5.943 6.627 32,857 -0.10(-1.42%)
Dec 17, 2008 6.605 6.728 6.364 6.723 18,835 -0.01(-0.08%)
Dec 16, 2008 5.988 6.796 5.399 6.728 52,269 +0.89(+15.16%)
Dec 15, 2008 6.140 6.140 5.842 5.842 8,994 -0.30(-4.84%)
Dec 12, 2008 5.500 6.151 5.383 6.140 11,015 +0.76(+14.06%)
Dec 11, 2008 5.663 5.870 5.383 5.383 14,790 -0.58(-9.69%)
Dec 10, 2008 6.095 6.151 5.371 5.960 7,984 -0.05(-0.84%)
Dec 09, 2008 6.044 6.296 5.697 6.011 11,578 -0.14(-2.28%)
Dec 08, 2008 5.882 6.168 5.523 6.151 37,901 -0.01(-0.18%)
Dec 05, 2008 5.484 6.162 5.467 6.162 14,514 +0.43(+7.43%)
Dec 04, 2008 6.083 6.083 5.439 5.736 13,811 -0.43(-7.00%)
Dec 03, 2008 6.050 6.168 5.108 6.168 26,248 +0.53(+9.34%)
Dec 02, 2008 5.596 5.641 4.867 5.641 16,834 +0.20(+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.