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

United Security Bcsh (NQ: UBFO )

8.910 +0.460 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2006 5.977 6.139 5.954 6.139 4,839 +0.10(+1.74%)
Apr 27, 2006 5.910 6.037 5.910 6.034 9,288 -0.02(-0.29%)
Apr 26, 2006 6.040 6.052 6.040 6.052 1,861 -0.00(-0.02%)
Apr 25, 2006 5.957 6.084 5.957 6.053 5,331 -0.06(-0.95%)
Apr 24, 2006 6.111 6.111 5.927 6.111 8,190 +0.00(+0.00%)
Apr 21, 2006 6.131 6.139 6.020 6.111 7,050 -0.02(-0.33%)
Apr 20, 2006 5.763 6.178 5.763 6.131 6,887 +0.14(+2.35%)
Apr 19, 2006 5.946 6.243 5.946 5.990 53,470 +0.00(+0.00%)
Apr 18, 2006 5.970 5.990 5.910 5.990 8,942 +0.07(+1.13%)
Apr 17, 2006 5.970 5.970 5.918 5.923 8,134 +0.06(+0.96%)
Apr 13, 2006 5.777 5.872 5.775 5.867 53,321 +0.09(+1.56%)
Apr 12, 2006 5.755 5.869 5.708 5.777 60,539 +0.02(+0.37%)
Apr 11, 2006 5.817 5.887 5.755 5.755 22,790 -0.18(-3.10%)
Apr 10, 2006 6.010 6.010 5.884 5.939 9,184 -0.07(-1.18%)
Apr 07, 2006 6.110 6.110 6.010 6.010 7,788 -0.03(-0.56%)
Apr 06, 2006 6.111 6.111 6.012 6.044 19,793 -0.13(-2.13%)
Apr 05, 2006 5.977 6.178 5.910 6.176 24,588 +0.33(+5.70%)
Apr 04, 2006 5.842 5.842 5.778 5.842 21,502 -0.02(-0.32%)
Apr 03, 2006 5.910 5.910 5.648 5.861 21,748 -0.05(-0.82%)
Mar 31, 2006 6.091 6.178 5.742 5.910 67,326 -0.17(-2.87%)
Mar 30, 2006 6.044 6.146 6.044 6.084 15,106 +0.09(+1.55%)
Mar 29, 2006 5.507 6.044 5.502 5.992 42,324 +0.55(+10.15%)
Mar 28, 2006 5.439 5.507 5.386 5.439 11,790 -0.04(-0.74%)
Mar 27, 2006 5.171 5.480 5.171 5.480 47,517 +0.16(+2.98%)
Mar 24, 2006 5.372 5.399 5.276 5.321 6,991 -0.03(-0.51%)
Mar 23, 2006 5.272 5.349 5.272 5.349 4,839 +0.08(+1.46%)
Mar 22, 2006 5.264 5.272 5.264 5.272 1,489 +0.00(+0.00%)
Mar 21, 2006 5.272 5.272 5.272 5.272 956 +0.07(+1.29%)
Mar 20, 2006 5.272 5.272 5.204 5.204 3,350 -0.17(-3.13%)
Mar 17, 2006 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
Mar 16, 2006 5.305 5.372 5.305 5.372 13,617 +0.11(+2.01%)
Mar 15, 2006 5.301 5.301 5.266 5.266 5,249 +0.04(+0.82%)
Mar 14, 2006 5.160 5.296 5.160 5.223 23,427 -0.02(-0.48%)
Mar 13, 2006 5.300 5.300 5.227 5.248 7,825 -0.03(-0.57%)
Mar 10, 2006 5.278 5.278 5.278 5.278 1,879 +0.01(+0.13%)
Mar 09, 2006 5.372 5.372 5.272 5.272 4,709 -0.09(-1.77%)
Mar 08, 2006 5.360 5.372 5.360 5.366 7,441 +0.01(+0.12%)
Mar 07, 2006 5.294 5.371 5.294 5.360 13,234 +0.06(+1.04%)
Mar 06, 2006 5.363 5.372 5.304 5.305 7,445 -0.03(-0.65%)
Mar 03, 2006 5.333 5.370 5.333 5.340 3,722 +0.10(+1.95%)
Mar 02, 2006 5.335 5.335 5.084 5.238 6,328 +0.01(+0.15%)
Mar 01, 2006 5.352 5.352 5.230 5.230 9,534 -0.14(-2.60%)
Feb 28, 2006 5.265 5.370 5.238 5.370 10,796 +0.10(+1.99%)
Feb 27, 2006 5.171 5.265 5.171 5.265 17,243 +0.19(+3.73%)
Feb 24, 2006 5.037 5.104 5.037 5.076 4,500 +0.07(+1.37%)
Feb 23, 2006 4.968 5.007 4.842 5.007 8,938 +0.12(+2.53%)
Feb 22, 2006 4.741 4.887 4.741 4.883 14,570 +0.02(+0.47%)
Feb 21, 2006 4.835 4.861 4.835 4.861 7,140 +0.03(+0.53%)
Feb 17, 2006 4.830 4.835 4.802 4.835 13,029 +0.22(+4.69%)
Feb 16, 2006 4.757 4.757 4.591 4.619 15,635 -0.05(-1.04%)
Feb 15, 2006 4.640 4.667 4.634 4.667 4,318 +0.05(+1.11%)
Feb 14, 2006 4.533 4.752 4.533 4.616 45,775 +0.08(+1.84%)
Feb 13, 2006 4.474 4.624 4.472 4.533 10,740 +0.06(+1.35%)
Feb 10, 2006 4.591 4.591 4.472 4.472 8,562 -0.06(-1.30%)
Feb 09, 2006 4.486 4.533 4.486 4.532 9,984 -0.00(-0.03%)
Feb 08, 2006 4.533 4.533 4.533 4.533 0 +0.00(+0.00%)
Feb 07, 2006 4.533 4.533 4.533 4.533 0 +0.00(+0.00%)
Feb 06, 2006 4.605 4.605 4.533 4.533 12,259 -0.07(-1.55%)
Feb 03, 2006 4.571 4.604 4.571 4.604 3,536 +0.10(+2.33%)
Feb 02, 2006 4.499 4.499 4.499 4.499 9,493 +0.01(+0.29%)
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.