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, 2017 5.125 5.130 4.885 5.095 26,449 -0.14(-2.67%)
Mar 30, 2017 5.269 5.269 5.234 5.234 6,585 +0.03(+0.67%)
Mar 28, 2017 5.199 5.199 5.199 2 +0.00(+0.00%)
Mar 24, 2017 5.199 5.199 5.199 0 +0.10(+2.05%)
Mar 23, 2017 5.031 5.095 5.031 5.095 1,458 +0.07(+1.39%)
Mar 22, 2017 5.236 5.236 5.025 5.025 9,745 -0.07(-1.37%)
Mar 21, 2017 5.234 5.234 5.060 5.095 13,281 -0.10(-2.01%)
Mar 20, 2017 5.164 5.234 5.157 5.199 4,066 +0.10(+2.05%)
Mar 17, 2017 5.234 5.234 5.095 5.095 16,025 -0.14(-2.67%)
Mar 16, 2017 5.199 5.234 5.130 5.234 6,986 +0.10(+2.04%)
Mar 15, 2017 5.323 5.339 5.095 5.130 13,804 -0.24(-4.55%)
Mar 14, 2017 5.374 5.374 5.269 5.374 12,560 -0.10(-1.91%)
Mar 13, 2017 5.374 5.478 5.374 5.478 10,623 +0.10(+1.95%)
Mar 10, 2017 5.478 5.478 5.374 5.374 2,934 -0.01(-0.13%)
Mar 09, 2017 5.374 5.381 5.374 5.381 4,734 -0.03(-0.52%)
Mar 08, 2017 5.374 5.478 5.374 5.409 11,173 +0.00(+0.00%)
Mar 07, 2017 5.487 5.487 5.374 5.409 6,224 -0.07(-1.27%)
Mar 06, 2017 5.478 5.478 5.478 5.478 676 +0.03(+0.64%)
Mar 03, 2017 5.513 5.513 5.409 5.444 3,692 +0.07(+1.30%)
Mar 02, 2017 5.478 5.478 5.339 5.374 8,080 +0.03(+0.65%)
Mar 01, 2017 5.409 5.409 5.339 5.339 2,695 +0.00(+0.00%)
Feb 28, 2017 5.444 5.444 5.339 5.339 5,182 -0.07(-1.29%)
Feb 27, 2017 5.374 5.409 5.374 5.409 3,456 +0.00(+0.00%)
Feb 24, 2017 5.386 5.409 5.374 5.409 1,546 +0.00(+0.00%)
Feb 23, 2017 5.409 5.444 5.409 5.409 5,093 +0.07(+1.31%)
Feb 22, 2017 5.513 5.513 5.339 5.339 15,808 -0.21(-3.77%)
Feb 21, 2017 5.583 5.583 5.409 5.548 31,580 +0.00(+0.00%)
Feb 17, 2017 5.548 5.548 5.548 0 +0.07(+1.27%)
Feb 16, 2017 5.583 5.653 5.478 5.478 14,664 -0.17(-3.09%)
Feb 15, 2017 5.653 5.653 5.648 5.653 4,161 +0.00(+0.00%)
Feb 14, 2017 5.653 5.653 5.621 5.653 1,834 -0.07(-1.22%)
Feb 13, 2017 5.618 5.758 5.583 5.723 39,806 +0.10(+1.86%)
Feb 10, 2017 5.560 5.618 5.478 5.618 20,801 +0.03(+0.63%)
Feb 09, 2017 5.583 5.603 5.548 5.583 15,390 -0.03(-0.62%)
Feb 08, 2017 5.723 5.723 5.548 5.618 2,445 -0.07(-1.23%)
Feb 07, 2017 5.719 5.723 5.653 5.688 10,348 -0.03(-0.61%)
Feb 06, 2017 5.618 5.723 5.583 5.723 20,964 +0.03(+0.61%)
Feb 03, 2017 5.723 5.723 5.618 5.688 16,415 +0.00(+0.00%)
Feb 02, 2017 5.583 5.688 5.513 5.688 18,972 +0.10(+1.87%)
Feb 01, 2017 5.513 5.583 5.478 5.583 18,362 +0.10(+1.91%)
Jan 31, 2017 5.409 5.548 5.402 5.479 9,793 +0.03(+0.64%)
Jan 30, 2017 5.409 5.478 5.374 5.444 12,007 +0.07(+1.30%)
Jan 27, 2017 5.374 5.479 5.304 5.374 25,814 -0.14(-2.53%)
Jan 26, 2017 5.583 5.583 5.409 5.513 144,635 -0.03(-0.63%)
Jan 25, 2017 5.451 5.548 5.409 5.548 32,052 +0.03(+0.63%)
Jan 24, 2017 5.478 5.548 5.437 5.513 3,394 +0.07(+1.28%)
Jan 23, 2017 5.374 5.444 5.304 5.444 3,983 +0.00(+0.00%)
Jan 20, 2017 5.374 5.478 5.374 5.444 7,910 +0.07(+1.30%)
Jan 19, 2017 5.513 5.513 5.130 5.374 5,131 -0.14(-2.53%)
Jan 18, 2017 5.304 5.583 5.304 5.513 31,160 +0.24(+4.64%)
Jan 17, 2017 5.269 5.269 5.234 5.269 8,883 +0.00(+0.00%)
Jan 13, 2017 5.269 5.269 5.269 0 +0.10(+2.03%)
Jan 12, 2017 5.164 5.164 5.164 5.164 1,656 -0.07(-1.33%)
Jan 11, 2017 5.130 5.304 5.025 5.234 7,975 +0.03(+0.67%)
Jan 10, 2017 5.035 5.304 5.035 5.199 15,164 +0.07(+1.36%)
Jan 09, 2017 5.304 5.304 5.076 5.130 2,885 -0.23(-4.31%)
Jan 06, 2017 5.374 5.374 5.331 5.360 2,008 -0.01(-0.09%)
Jan 05, 2017 5.339 5.365 5.339 5.365 1,533 +0.13(+2.51%)
Jan 04, 2017 5.374 5.409 5.199 5.234 3,510 -0.17(-3.23%)
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.