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 28, 2011 1.913 1.925 1.882 1.906 5,147 +0.05(+2.61%)
Feb 25, 2011 1.852 1.882 1.821 1.858 8,199 -0.02(-0.97%)
Feb 24, 2011 1.882 1.888 1.870 1.876 17,127 -0.01(-0.64%)
Feb 23, 2011 1.895 1.895 1.827 1.888 8,322 -0.02(-1.27%)
Feb 22, 2011 1.888 1.913 1.888 1.913 2,605 -0.02(-0.94%)
Feb 18, 2011 1.888 1.973 1.888 1.931 3,590 +0.02(+1.27%)
Feb 17, 2011 1.888 1.906 1.888 1.906 494 +0.00(+0.00%)
Feb 16, 2011 1.912 1.912 1.831 1.906 50,322 +0.01(+0.32%)
Feb 15, 2011 1.919 1.919 1.882 1.900 5,270 -0.01(-0.63%)
Feb 14, 2011 1.919 1.919 1.882 1.913 23,220 -0.01(-0.63%)
Feb 11, 2011 1.973 1.973 1.864 1.925 27,156 +0.06(+3.09%)
Feb 10, 2011 1.913 1.955 1.858 1.867 9,717 -0.05(-2.38%)
Feb 09, 2011 1.991 1.991 1.870 1.913 1,482 +0.05(+2.61%)
Feb 08, 2011 1.937 1.937 1.864 1.864 6,752 -0.02(-0.94%)
Feb 07, 2011 1.749 1.955 1.749 1.882 47,759 +0.14(+7.98%)
Feb 04, 2011 1.894 1.894 1.694 1.742 92,940 -0.08(-4.33%)
Feb 03, 2011 1.900 1.900 1.773 1.821 40,180 +0.00(+0.00%)
Feb 02, 2011 1.906 1.928 1.821 1.821 92,833 -0.11(-5.66%)
Feb 01, 2011 2.064 2.064 1.840 1.931 176,339 -0.19(-9.14%)
Jan 31, 2011 2.155 2.158 2.125 2.125 9,826 +0.00(+0.00%)
Jan 27, 2011 2.113 2.125 2.125 2.125 41,835 -0.03(-1.41%)
Jan 26, 2011 2.143 2.155 2.113 2.155 3,127 +0.05(+2.31%)
Jan 25, 2011 2.095 2.186 2.095 2.107 4,829 -0.02(-0.86%)
Jan 24, 2011 2.095 2.125 2.095 2.125 1,920 +0.03(+1.45%)
Jan 21, 2011 2.143 2.143 2.095 2.095 13,843 -0.05(-2.27%)
Jan 20, 2011 2.210 2.216 2.143 2.143 23,388 +0.00(+0.00%)
Jan 19, 2011 2.192 2.192 2.143 2.143 2,156 -0.07(-3.15%)
Jan 18, 2011 2.174 2.271 2.174 2.213 5,048 +0.03(+1.53%)
Jan 14, 2011 2.180 2.180 2.180 2.180 988 -0.01(-0.28%)
Jan 13, 2011 2.192 2.216 2.186 2.186 15,032 -0.06(-2.70%)
Jan 12, 2011 2.186 2.246 2.186 2.246 1,811 -0.02(-1.07%)
Jan 11, 2011 2.252 2.271 2.174 2.271 5,639 -0.07(-2.86%)
Jan 10, 2011 2.276 2.337 2.276 2.337 1,498 +0.04(+1.58%)
Jan 07, 2011 2.313 2.337 2.295 2.301 37,510 -0.01(-0.26%)
Jan 06, 2011 2.240 2.316 2.240 2.307 10,430 +0.05(+2.07%)
Jan 05, 2011 2.224 2.344 2.224 2.260 12,696 -0.01(-0.53%)
Jan 04, 2011 2.293 2.308 2.260 2.272 8,059 -0.04(-1.56%)
Jan 03, 2011 2.254 2.350 2.254 2.308 3,475 +0.05(+2.12%)
Dec 31, 2010 2.296 2.302 2.254 2.260 58,674 -0.08(-3.34%)
Dec 30, 2010 2.278 2.404 2.242 2.338 57,213 +0.02(+1.04%)
Dec 29, 2010 2.314 2.344 2.248 2.314 21,787 +0.02(+1.05%)
Dec 28, 2010 2.380 2.393 2.290 2.290 12,453 -0.05(-2.06%)
Dec 27, 2010 2.284 2.393 2.284 2.338 70,507 +0.07(+2.91%)
Dec 23, 2010 2.236 2.308 2.194 2.272 240,237 +0.02(+0.81%)
Dec 22, 2010 2.242 2.254 2.206 2.254 29,575 -0.00(-0.01%)
Dec 21, 2010 2.218 2.272 2.206 2.254 10,570 -0.01(-0.27%)
Dec 20, 2010 2.248 2.308 2.194 2.260 106,926 -0.01(-0.27%)
Dec 17, 2010 2.194 2.344 2.164 2.266 37,509 +0.06(+2.72%)
Dec 16, 2010 2.182 2.206 2.134 2.206 11,559 +0.11(+5.46%)
Dec 15, 2010 2.104 2.164 2.074 2.092 32,134 -0.04(-1.97%)
Dec 14, 2010 2.134 2.194 2.062 2.134 18,648 +0.01(+0.29%)
Dec 13, 2010 2.152 2.152 2.044 2.128 22,956 -0.03(-1.40%)
Dec 10, 2010 2.164 2.176 2.116 2.158 56,094 -0.05(-2.45%)
Dec 09, 2010 2.266 2.302 2.212 2.212 42,438 -0.04(-1.87%)
Dec 08, 2010 2.296 2.302 2.254 2.254 9,177 -0.02(-1.06%)
Dec 07, 2010 2.344 2.344 2.278 2.278 6,286 +0.00(+0.00%)
Dec 06, 2010 2.272 2.296 2.260 2.278 6,155 +0.02(+0.80%)
Dec 03, 2010 2.405 2.405 2.260 2.260 10,481 -0.08(-3.59%)
Dec 02, 2010 2.254 2.537 2.254 2.344 17,541 +0.13(+5.98%)
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.