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 (%)
Mar 31, 2014 3.856 3.890 3.635 3.715 16,392 -0.01(-0.18%)
Mar 28, 2014 3.850 3.890 3.635 3.722 5,330 -0.13(-3.48%)
Mar 27, 2014 3.695 3.882 3.695 3.856 1,494 +0.20(+5.50%)
Mar 26, 2014 3.879 3.879 3.615 3.655 2,537 -0.21(-5.55%)
Mar 25, 2014 3.883 3.883 3.622 3.870 5,012 -0.04(-1.03%)
Mar 24, 2014 3.695 4.017 3.689 3.910 11,045 +0.19(+5.04%)
Mar 21, 2014 3.856 4.011 3.695 3.722 5,677 -0.24(-6.09%)
Mar 20, 2014 3.957 4.017 3.709 3.964 5,651 +0.01(+0.34%)
Mar 19, 2014 3.682 3.984 3.682 3.950 6,797 +0.33(+9.07%)
Mar 18, 2014 3.568 3.689 3.568 3.622 18,681 +0.01(+0.37%)
Mar 17, 2014 3.608 3.622 3.561 3.608 2,818 +0.00(+0.00%)
Mar 14, 2014 3.581 3.608 3.581 3.608 21,053 +0.02(+0.56%)
Mar 13, 2014 3.588 3.588 3.588 3.588 326 +0.03(+0.94%)
Mar 12, 2014 3.575 3.575 3.555 3.555 1,276 -0.05(-1.30%)
Mar 11, 2014 3.601 3.601 3.581 3.601 3,102 -0.02(-0.54%)
Mar 10, 2014 3.555 3.622 3.555 3.621 16,195 +0.04(+1.10%)
Mar 07, 2014 3.534 3.615 3.534 3.581 7,813 +0.02(+0.53%)
Mar 06, 2014 3.622 3.622 3.563 3.563 1,605 -0.06(-1.63%)
Mar 05, 2014 3.622 3.664 3.528 3.622 2,272 +0.00(+0.00%)
Mar 04, 2014 3.622 3.675 3.622 3.622 17,318 +0.10(+2.86%)
Mar 03, 2014 3.575 3.575 3.521 3.521 3,280 +0.00(+0.00%)
Feb 28, 2014 3.648 3.648 3.521 3.521 4,847 -0.09(-2.42%)
Feb 27, 2014 3.434 3.608 3.434 3.608 16,598 +0.21(+6.11%)
Feb 26, 2014 3.380 3.400 3.380 3.400 1,492 -0.11(-3.08%)
Feb 24, 2014 3.501 3.508 3.508 3.508 137 +0.01(+0.21%)
Feb 21, 2014 3.461 3.501 3.441 3.501 1,759 +0.12(+3.57%)
Feb 20, 2014 3.387 3.427 3.360 3.380 20,794 -0.01(-0.20%)
Feb 19, 2014 3.394 3.420 3.387 3.387 10,996 -0.01(-0.39%)
Feb 18, 2014 3.387 3.421 3.387 3.400 5,941 +0.03(+0.80%)
Feb 14, 2014 3.420 3.373 3.373 3.373 1,341 +0.01(+0.40%)
Feb 13, 2014 3.360 3.360 3.320 3.360 36,225 -0.03(-0.99%)
Feb 12, 2014 3.373 3.394 3.354 3.394 679 -0.02(-0.59%)
Feb 11, 2014 3.326 3.414 3.326 3.414 8,002 +0.07(+2.00%)
Feb 10, 2014 3.273 3.347 3.273 3.347 6,111 +0.03(+1.03%)
Feb 07, 2014 3.306 3.312 3.266 3.312 25,388 -0.09(-2.51%)
Feb 06, 2014 3.398 3.398 3.398 3.398 150 +0.06(+1.93%)
Feb 05, 2014 3.313 3.420 3.313 3.333 2,087 +0.00(+0.00%)
Feb 04, 2014 3.293 3.407 3.253 3.333 2,671 +0.02(+0.63%)
Feb 03, 2014 3.372 3.372 3.286 3.312 4,811 +0.01(+0.18%)
Jan 31, 2014 3.340 3.340 3.293 3.306 5,509 +0.01(+0.21%)
Jan 30, 2014 3.400 3.400 3.300 3.300 3,791 -0.01(-0.21%)
Jan 29, 2014 3.253 3.306 3.253 3.306 5,891 -0.05(-1.60%)
Jan 28, 2014 3.353 3.360 3.353 3.360 1,577 -0.04(-1.18%)
Jan 27, 2014 3.400 3.400 3.400 3.400 693 +0.04(+1.20%)
Jan 24, 2014 3.340 3.407 3.340 3.360 3,823 -0.04(-1.18%)
Jan 23, 2014 3.400 3.400 3.337 3.400 1,726 +0.04(+1.20%)
Jan 22, 2014 3.353 3.420 3.353 3.360 7,106 +0.00(+0.00%)
Jan 21, 2014 3.320 3.360 3.320 3.360 1,192 -0.03(-0.79%)
Jan 17, 2014 3.326 3.387 3.387 3.387 2,236 +0.06(+1.81%)
Jan 16, 2014 3.320 3.367 3.320 3.326 12,838 -0.03(-0.80%)
Jan 15, 2014 3.347 3.380 3.259 3.353 12,475 +0.01(+0.20%)
Jan 14, 2014 3.347 3.387 3.286 3.347 13,400 +0.06(+1.84%)
Jan 13, 2014 3.233 3.286 3.233 3.286 7,227 +0.03(+1.03%)
Jan 10, 2014 3.280 3.313 3.045 3.253 11,913 -0.05(-1.42%)
Jan 09, 2014 3.313 3.320 3.119 3.300 9,050 +0.01(+0.21%)
Jan 08, 2014 3.179 3.293 3.179 3.293 13,288 +0.14(+4.40%)
Jan 07, 2014 3.260 3.260 3.028 3.154 145,353 -0.11(-3.26%)
Jan 06, 2014 3.280 3.287 3.254 3.260 3,968 -0.02(-0.61%)
Jan 03, 2014 3.287 3.287 3.254 3.280 21,985 -0.04(-1.20%)
Jan 02, 2014 3.367 3.373 3.265 3.320 7,444 +0.05(+1.63%)
Dec 31, 2013 3.380 3.267 3.267 3.267 3,162 -0.03(-1.01%)
Dec 30, 2013 3.254 3.300 3.247 3.300 10,355 +0.00(+0.02%)
Dec 27, 2013 3.300 3.300 3.300 3.300 1,239 -0.00(-0.02%)
Dec 26, 2013 3.294 3.300 3.294 3.300 2,719 +0.06(+1.84%)
Dec 23, 2013 3.300 3.240 3.240 3.240 52 +0.05(+1.67%)
Dec 20, 2013 3.201 3.307 3.187 3.187 6,237 -0.07(-2.04%)
Dec 19, 2013 3.194 3.254 3.194 3.254 3,088 -0.03(-0.81%)
Dec 18, 2013 3.287 3.327 3.280 3.280 17,225 +0.00(+0.00%)
Dec 17, 2013 3.280 3.287 3.274 3.280 5,814 -0.01(-0.20%)
Dec 16, 2013 3.333 3.333 3.287 3.287 1,597 +0.07(+2.06%)
Dec 12, 2013 3.194 3.221 3.221 3.221 451 -0.00(-0.04%)
Dec 11, 2013 3.199 3.222 3.195 3.222 1,808 +0.01(+0.46%)
Dec 10, 2013 3.128 3.260 3.128 3.207 4,654 -0.10(-3.01%)
Dec 09, 2013 3.320 3.320 3.154 3.307 12,687 -0.03(-0.80%)
Dec 06, 2013 3.313 3.387 3.313 3.333 0 +0.05(+1.62%)
Dec 05, 2013 3.280 3.280 3.280 3.280 0 +0.09(+2.70%)
Dec 04, 2013 3.187 3.283 3.154 3.194 0 +0.06(+1.91%)
Dec 03, 2013 3.121 3.320 3.121 3.134 0 +0.01(+0.43%)
Dec 02, 2013 3.214 3.214 3.114 3.121 0 -0.05(-1.67%)
Nov 29, 2013 3.161 3.174 3.161 3.174 0 +0.05(+1.70%)
Nov 27, 2013 3.008 3.147 3.008 3.121 0 +0.20(+6.82%)
Nov 26, 2013 3.207 3.297 2.922 2.922 0 -0.33(-10.20%)
Nov 25, 2013 3.254 3.254 3.254 3.254 0 +0.01(+0.20%)
Nov 22, 2013 3.174 3.254 3.174 3.247 0 +0.08(+2.51%)
Nov 21, 2013 3.181 3.181 3.101 3.167 0 -0.01(-0.39%)
Nov 20, 2013 3.048 3.180 3.048 3.180 0 +0.06(+1.89%)
Nov 19, 2013 3.108 3.134 3.108 3.121 0 +0.00(+0.00%)
Nov 18, 2013 3.174 3.181 3.108 3.121 0 -0.01(-0.21%)
Nov 14, 2013 3.088 3.128 3.128 3.128 6,927 +0.04(+1.29%)
Nov 12, 2013 3.088 3.167 3.088 3.088 0 +0.01(+0.22%)
Nov 11, 2013 3.061 3.108 3.061 3.081 0 -0.01(-0.22%)
Nov 08, 2013 3.234 3.254 2.955 3.088 0 -0.18(-5.49%)
Nov 07, 2013 3.267 3.267 3.267 3.267 0 +0.19(+6.26%)
Nov 06, 2013 3.353 3.353 3.024 3.074 0 -0.26(-7.77%)
Nov 05, 2013 3.274 3.333 3.274 3.333 0 +0.08(+2.45%)
Nov 04, 2013 3.319 3.320 3.187 3.254 0 -0.03(-1.01%)
Nov 01, 2013 3.287 3.419 3.287 3.287 0 -0.03(-1.00%)
Oct 31, 2013 3.546 3.546 3.320 3.320 0 -0.11(-3.10%)
Oct 30, 2013 3.592 3.592 3.367 3.426 0 -0.21(-5.67%)
Oct 29, 2013 3.327 3.632 3.327 3.632 0 +0.31(+9.40%)
Oct 28, 2013 3.373 3.659 3.320 3.320 0 +0.01(+0.20%)
Oct 25, 2013 3.313 3.313 3.313 3.313 0 -0.07(-2.16%)
Oct 24, 2013 3.479 3.778 3.221 3.387 0 -0.11(-3.04%)
Oct 23, 2013 3.579 3.804 3.486 3.493 0 +0.02(+0.57%)
Oct 22, 2013 3.446 3.519 3.440 3.473 0 +0.04(+1.16%)
Oct 18, 2013 3.519 3.433 3.433 3.433 2,108 -0.01(-0.39%)
Oct 17, 2013 2.922 3.446 2.915 3.446 0 +0.53(+18.22%)
Oct 16, 2013 2.838 2.915 2.838 2.915 0 +0.05(+1.62%)
Oct 15, 2013 2.849 2.875 2.822 2.869 0 +0.02(+0.70%)
Oct 11, 2013 2.849 2.849 2.849 2.849 451 +0.01(+0.47%)
Oct 10, 2013 2.835 2.835 2.835 2.835 0 -0.11(-3.83%)
Oct 09, 2013 2.995 3.001 2.889 2.948 0 -0.08(-2.51%)
Oct 08, 2013 2.860 3.182 2.860 3.024 0 +0.16(+5.75%)
Oct 07, 2013 2.781 2.860 2.761 2.860 0 +0.10(+3.57%)
Oct 04, 2013 2.768 2.781 2.755 2.761 0 -0.01(-0.47%)
Oct 03, 2013 2.788 2.860 2.761 2.774 0 -0.09(-2.99%)
Oct 02, 2013 2.827 2.860 2.768 2.860 0 -0.02(-0.68%)
Oct 01, 2013 2.860 2.880 2.804 2.880 0 +0.10(+3.55%)
Sep 30, 2013 2.807 2.807 2.781 2.781 0 -0.02(-0.70%)
Sep 27, 2013 2.814 2.814 2.794 2.801 0 -0.01(-0.47%)
Sep 26, 2013 2.814 2.814 2.814 2.814 0 +0.00(+0.12%)
Sep 25, 2013 2.827 2.827 2.761 2.811 0 +0.01(+0.23%)
Sep 24, 2013 2.827 2.827 2.804 2.804 0 -0.01(-0.35%)
Sep 23, 2013 2.866 2.866 2.799 2.814 0 -0.05(-1.61%)
Sep 20, 2013 2.814 2.866 2.776 2.860 0 +0.06(+2.11%)
Sep 19, 2013 2.807 2.827 2.768 2.801 0 +0.02(+0.83%)
Sep 18, 2013 2.834 2.834 2.761 2.778 0 -0.09(-3.10%)
Sep 17, 2013 2.794 2.893 2.794 2.866 0 +0.07(+2.59%)
Sep 16, 2013 2.827 2.828 2.761 2.794 0 -0.03(-1.16%)
Sep 13, 2013 2.827 2.827 2.761 2.827 0 -0.03(-1.15%)
Sep 10, 2013 2.748 2.860 2.860 2.860 14,754 +0.03(+0.93%)
Sep 06, 2013 2.827 2.834 2.834 2.834 1,673 +0.02(+0.70%)
Sep 05, 2013 2.807 2.814 2.761 2.814 0 +0.02(+0.71%)
Sep 04, 2013 2.689 2.814 2.689 2.794 0 +0.00(+0.00%)
Sep 03, 2013 2.794 2.794 2.794 2.794 0 -0.02(-0.70%)
Aug 30, 2013 2.728 2.814 2.728 2.814 0 -0.01(-0.47%)
Aug 29, 2013 2.781 2.827 2.696 2.827 0 +0.05(+1.65%)
Aug 28, 2013 2.676 2.781 2.676 2.781 0 +0.14(+5.48%)
Aug 27, 2013 2.735 2.736 2.636 2.636 0 -0.12(-4.52%)
Aug 26, 2013 2.826 2.827 2.761 2.761 0 -0.05(-1.64%)
Aug 23, 2013 2.807 2.807 2.794 2.807 0 -0.04(-1.38%)
Aug 20, 2013 2.827 2.847 2.847 2.847 5,019 +0.02(+0.70%)
Aug 19, 2013 2.827 2.840 2.827 2.827 0 -0.01(-0.46%)
Aug 16, 2013 2.814 2.840 2.814 2.840 0 +0.01(+0.40%)
Aug 15, 2013 2.834 2.834 2.827 2.829 11,829 +0.00(+0.07%)
Aug 14, 2013 2.768 2.827 2.761 2.827 0 +0.05(+1.90%)
Aug 13, 2013 2.834 2.834 2.774 2.774 1,365 -0.05(-1.86%)
Aug 12, 2013 2.814 2.827 2.814 2.827 3,496 +0.03(+0.94%)
Aug 09, 2013 2.768 2.820 2.768 2.801 663 -0.01(-0.47%)
Aug 08, 2013 2.774 2.820 2.742 2.814 10,212 +0.06(+2.15%)
Aug 07, 2013 2.818 2.818 2.755 2.755 305 -0.02(-0.71%)
Aug 06, 2013 2.748 2.817 2.742 2.774 5,700 -0.05(-1.63%)
Aug 05, 2013 2.820 2.820 2.820 2.820 3,662 +0.00(+0.00%)
Aug 02, 2013 2.794 2.834 2.794 2.820 7,060 -0.01(-0.46%)
Aug 01, 2013 2.827 2.834 2.794 2.834 28,539 +0.00(+0.00%)
Jul 31, 2013 2.723 2.834 2.723 2.834 0 +0.04(+1.41%)
Jul 30, 2013 2.781 2.801 2.727 2.794 0 -0.01(-0.23%)
Jul 29, 2013 2.820 2.834 2.710 2.801 0 -0.02(-0.70%)
Jul 26, 2013 2.834 2.834 2.809 2.820 0 -0.01(-0.46%)
Jul 25, 2013 2.801 2.834 2.794 2.834 0 +0.00(+0.00%)
Jul 24, 2013 2.722 2.834 2.722 2.834 0 +0.05(+1.65%)
Jul 23, 2013 2.682 2.788 2.682 2.788 0 +0.11(+4.18%)
Jul 22, 2013 2.676 2.689 2.676 2.676 0 -0.06(-2.16%)
Jul 19, 2013 2.748 2.807 2.728 2.735 0 +0.00(+0.00%)
Jul 18, 2013 2.728 2.755 2.728 2.735 0 +0.03(+0.97%)
Jul 17, 2013 2.748 2.768 2.709 2.709 4,563 -0.03(-0.96%)
Jul 16, 2013 2.742 2.742 2.735 2.735 0 -0.06(-2.12%)
Jul 15, 2013 2.689 2.794 2.636 2.794 0 +0.12(+4.37%)
Jul 12, 2013 2.689 2.689 2.677 2.677 0 -0.01(-0.44%)
Jul 11, 2013 2.650 2.689 2.650 2.689 0 +0.06(+2.25%)
Jul 10, 2013 2.603 2.638 2.597 2.630 0 +0.01(+0.50%)
Jul 09, 2013 2.636 2.661 2.617 2.617 0 +0.03(+1.26%)
Jul 08, 2013 2.656 2.656 2.578 2.584 0 -0.12(-4.34%)
Jul 05, 2013 2.721 2.721 2.701 2.701 0 -0.02(-0.72%)
Jul 02, 2013 2.767 2.721 2.721 2.721 11,675 -0.04(-1.42%)
Jul 01, 2013 2.773 2.773 2.760 2.760 0 +0.00(+0.00%)
Jun 28, 2013 2.704 2.780 2.675 2.760 7,198 -0.02(-0.70%)
Jun 27, 2013 2.721 2.786 2.721 2.780 0 +0.10(+3.79%)
Jun 26, 2013 2.721 2.721 2.675 2.678 0 -0.06(-2.05%)
Jun 25, 2013 2.714 2.760 2.669 2.734 0 +0.03(+0.96%)
Jun 24, 2013 2.636 2.708 2.636 2.708 0 -0.09(-3.26%)
Jun 21, 2013 2.636 2.799 2.604 2.799 4,965 +0.16(+5.91%)
Jun 20, 2013 2.669 2.675 2.604 2.643 0 -0.06(-2.17%)
Jun 19, 2013 2.675 2.727 2.669 2.701 0 +0.00(+0.00%)
Jun 18, 2013 2.688 2.734 2.675 2.701 0 -0.04(-1.42%)
Jun 17, 2013 2.701 2.747 2.701 2.740 0 +0.04(+1.45%)
Jun 14, 2013 2.695 2.714 2.675 2.701 0 -0.07(-2.35%)
Jun 11, 2013 2.766 2.766 2.766 2.766 0 -0.02(-0.70%)
Jun 10, 2013 2.695 2.799 2.695 2.786 0 +0.02(+0.71%)
Jun 07, 2013 2.799 2.799 2.766 2.766 0 -0.02(-0.70%)
Jun 06, 2013 2.773 2.786 2.766 2.786 0 -0.01(-0.23%)
Jun 05, 2013 2.766 2.799 2.766 2.793 0 +0.00(+0.00%)
Jun 04, 2013 2.793 2.799 2.766 2.793 0 +0.03(+0.94%)
Jun 03, 2013 2.675 2.793 2.675 2.766 2,819 -0.02(-0.70%)
May 31, 2013 2.799 2.799 2.676 2.786 3,471 +0.01(+0.47%)
May 29, 2013 2.897 2.773 2.773 2.773 5,530 -0.01(-0.23%)
May 28, 2013 2.832 2.942 2.780 2.780 3,221 -0.05(-1.84%)
May 24, 2013 2.857 2.858 2.793 2.832 0 +0.09(+3.33%)
May 23, 2013 2.805 2.806 2.740 2.740 0 +0.01(+0.24%)
May 22, 2013 2.787 2.787 2.734 2.734 0 +0.01(+0.48%)
May 21, 2013 2.793 2.793 2.721 2.721 0 -0.08(-2.77%)
May 20, 2013 2.714 2.799 2.714 2.798 0 +0.09(+3.34%)
May 17, 2013 2.734 2.734 2.701 2.708 0 -0.07(-2.35%)
May 16, 2013 2.773 2.773 2.773 2.773 231 -0.01(-0.47%)
May 14, 2013 2.714 2.786 2.786 2.786 460 -0.01(-0.47%)
May 13, 2013 2.793 2.799 2.793 2.799 0 +0.01(+0.44%)
May 10, 2013 2.799 2.799 2.787 2.787 0 -0.01(-0.44%)
May 09, 2013 2.688 2.812 2.688 2.799 0 +0.11(+4.12%)
May 08, 2013 2.675 2.688 2.675 2.688 0 +0.01(+0.24%)
May 07, 2013 2.701 2.701 2.636 2.682 0 -0.01(-0.24%)
May 06, 2013 2.701 2.701 2.636 2.688 0 +0.03(+0.98%)
May 03, 2013 2.688 2.688 2.662 2.662 0 -0.02(-0.61%)
May 02, 2013 2.669 2.688 2.636 2.679 0 -0.00(-0.12%)
May 01, 2013 2.669 2.688 2.636 2.682 0 +0.01(+0.49%)
Apr 30, 2013 2.659 2.675 2.649 2.669 0 -0.01(-0.22%)
Apr 29, 2013 2.669 2.675 2.669 2.675 1,768 +0.01(+0.22%)
Apr 26, 2013 2.662 2.669 2.649 2.669 4,515 +0.03(+0.99%)
Apr 25, 2013 2.669 2.669 2.604 2.643 19,826 -0.02(-0.73%)
Apr 24, 2013 2.610 2.669 2.610 2.662 0 +0.02(+0.74%)
Apr 23, 2013 2.656 2.669 2.643 2.643 6,667 -0.07(-2.59%)
Apr 22, 2013 2.701 2.721 2.701 2.713 0 +0.04(+1.41%)
Apr 19, 2013 2.657 2.675 2.649 2.675 3,923 +0.07(+2.75%)
Apr 18, 2013 2.675 2.675 2.578 2.604 38,098 -0.07(-2.68%)
Apr 17, 2013 2.701 2.701 2.662 2.675 19,430 -0.04(-1.44%)
Apr 16, 2013 2.708 2.806 2.662 2.714 5,101 -0.01(-0.48%)
Apr 15, 2013 2.727 2.760 2.604 2.727 19,336 -0.02(-0.71%)
Apr 12, 2013 2.729 2.760 2.727 2.747 1,775 +0.12(+4.71%)
Apr 11, 2013 2.876 2.893 2.610 2.623 8,755 -0.14(-4.95%)
Apr 10, 2013 2.740 2.910 2.734 2.760 11,183 +0.05(+1.72%)
Apr 09, 2013 2.791 2.791 2.713 2.713 7,607 -0.04(-1.41%)
Apr 08, 2013 2.752 2.920 2.752 2.752 2,330 +0.01(+0.47%)
Apr 05, 2013 2.816 2.816 2.733 2.739 1,551 -0.08(-2.75%)
Apr 04, 2013 2.874 2.874 2.778 2.816 1,554 +0.02(+0.69%)
Apr 03, 2013 2.791 2.829 2.791 2.797 1,058 -0.05(-1.59%)
Apr 02, 2013 2.804 2.874 2.804 2.842 13,921 +0.05(+1.85%)
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.