Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Mar 02, 2009 2.933 3.364 2.775 2.775 33,422 -0.23(-7.72%)
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%)
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.