Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.134	4.219	3.964	4.168	40,367	+0.11(+2.79%)
Mar 30, 2009	4.179	4.304	3.970	4.055	16,420	-1.04(-20.36%)
Mar 26, 2009	4.796	5.091	4.352	5.091	22,490	+0.39(+8.18%)
Mar 25, 2009	4.406	4.706	4.143	4.706	18,319	+0.36(+8.20%)
Mar 24, 2009	4.842	4.898	4.304	4.349	25,771	-0.57(-11.62%)
Mar 23, 2009	3.200	4.921	3.132	4.921	37,586	+1.43(+41.07%)
Mar 20, 2009	4.055	4.055	3.426	3.488	42,246	-0.53(-13.12%)
Mar 19, 2009	4.072	4.072	3.681	4.015	6,922	-0.07(-1.80%)
Mar 18, 2009	3.477	4.089	3.477	4.089	30,131	+0.57(+16.26%)
Mar 17, 2009	3.256	3.517	2.973	3.517	45,340	+0.25(+7.63%)
Mar 16, 2009	3.488	3.488	2.984	3.268	16,193	-0.15(-4.47%)
Mar 13, 2009	3.301	3.896	3.228	3.420	29,882	-0.39(-10.12%)
Mar 12, 2009	2.837	3.845	2.837	3.805	25,477	+0.96(+33.60%)
Mar 11, 2009	2.973	3.200	2.820	2.848	35,718	-0.13(-4.37%)
Mar 10, 2009	3.098	3.098	2.831	2.979	31,236	+0.15(+5.20%)
Mar 09, 2009	2.894	3.069	2.831	2.831	21,829	-0.12(-4.03%)
Mar 06, 2009	2.860	3.092	2.831	2.950	30,025	+0.28(+10.38%)
Mar 05, 2009	2.911	2.945	2.673	2.673	25,333	-0.34(-11.28%)
Mar 04, 2009	2.865	3.290	2.865	3.013	24,248	+0.24(+8.57%)

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.