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

United Security Bcsh (NQ: UBFO )

7.208 -0.002 (-0.03%)
Streaming Delayed Price Updated: 12:01 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 (%)
Apr 30, 2008 8.405 8.682 7.916 7.916 24,676 -0.44(-5.31%)
Apr 29, 2008 8.766 8.810 8.327 8.360 20,595 -0.40(-4.56%)
Apr 28, 2008 8.277 8.816 8.255 8.760 16,484 +0.34(+4.02%)
Apr 25, 2008 8.782 8.827 8.366 8.421 15,668 -0.11(-1.24%)
Apr 24, 2008 8.305 8.610 8.227 8.527 23,988 +0.25(+3.02%)
Apr 23, 2008 8.266 8.893 8.244 8.277 108,116 +0.23(+2.83%)
Apr 22, 2008 8.049 8.127 7.644 8.049 37,911 -0.06(-0.68%)
Apr 21, 2008 7.966 8.383 7.911 8.105 14,011 +0.06(+0.69%)
Apr 18, 2008 8.222 8.460 7.861 8.049 28,733 -0.01(-0.07%)
Apr 17, 2008 8.677 8.677 7.938 8.055 23,304 -0.68(-7.81%)
Apr 16, 2008 7.911 8.882 7.838 8.738 58,488 +0.72(+9.00%)
Apr 15, 2008 7.622 8.284 7.622 8.016 13,373 +0.22(+2.85%)
Apr 14, 2008 8.033 8.033 7.794 7.794 12,501 -0.24(-3.04%)
Apr 11, 2008 8.605 8.605 8.038 8.038 24,810 -0.63(-7.24%)
Apr 10, 2008 8.732 8.810 8.549 8.666 18,782 -0.05(-0.57%)
Apr 09, 2008 8.882 9.021 8.605 8.716 34,294 -0.13(-1.51%)
Apr 08, 2008 9.088 9.088 8.777 8.849 17,638 -0.30(-3.28%)
Apr 07, 2008 9.354 9.387 9.088 9.149 29,329 -0.25(-2.66%)
Apr 04, 2008 9.648 9.654 9.337 9.398 18,173 -0.22(-2.31%)
Apr 03, 2008 9.348 9.682 9.315 9.620 55,941 +0.25(+2.67%)
Apr 02, 2008 9.437 9.737 9.360 9.371 23,495 -0.07(-0.71%)
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.