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

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2011 1.846 1.913 1.846 1.852 4,424 -0.02(-1.29%)
Aug 30, 2011 1.882 1.900 1.876 1.876 15,907 +0.02(+1.31%)
Aug 29, 2011 1.809 1.872 1.809 1.852 3,921 +0.03(+1.67%)
Aug 26, 2011 1.773 1.821 1.773 1.821 642 +0.03(+1.70%)
Aug 25, 2011 1.779 1.791 1.779 1.791 494 +0.00(+0.00%)
Aug 24, 2011 1.858 1.858 1.791 1.791 1,851 +0.01(+0.68%)
Aug 23, 2011 1.876 1.876 1.742 1.779 6,504 -0.10(-5.48%)
Aug 22, 2011 1.858 1.882 1.840 1.882 2,767 +0.06(+3.02%)
Aug 19, 2011 1.803 1.894 1.803 1.827 1,788 -0.00(-0.03%)
Aug 18, 2011 1.888 1.888 1.821 1.827 5,945 -0.06(-3.34%)
Aug 17, 2011 1.888 1.891 1.888 1.891 568 -0.00(-0.19%)
Aug 16, 2011 1.894 1.894 1.894 1.894 823 +0.04(+1.96%)
Aug 15, 2011 1.882 1.882 1.858 1.858 1,976 -0.04(-1.92%)
Aug 12, 2011 1.858 1.913 1.852 1.894 6,752 +0.04(+2.30%)
Aug 11, 2011 1.846 1.882 1.846 1.852 8,894 +0.06(+3.39%)
Aug 10, 2011 1.779 1.858 1.718 1.791 19,194 -0.07(-3.91%)
Aug 09, 2011 1.846 1.864 1.827 1.864 12,628 +0.07(+4.07%)
Aug 08, 2011 1.827 1.882 1.724 1.791 8,335 -0.02(-1.37%)
Aug 05, 2011 1.876 1.888 1.767 1.816 20,392 -0.15(-7.40%)
Aug 04, 2011 1.943 1.961 1.852 1.961 17,572 +0.06(+3.19%)
Aug 03, 2011 1.955 1.955 1.882 1.900 4,208 -0.05(-2.49%)
Aug 02, 2011 1.937 1.973 1.906 1.949 23,404 -0.04(-2.13%)
Aug 01, 2011 1.931 1.991 1.931 1.991 5,764 +0.08(+4.46%)
Jul 29, 2011 1.852 1.979 1.852 1.906 6,591 +0.08(+4.32%)
Jul 28, 2011 1.955 1.985 1.821 1.827 8,498 -0.12(-6.23%)
Jul 27, 2011 1.913 1.968 1.906 1.949 27,176 +0.01(+0.31%)
Jul 26, 2011 1.900 1.943 1.900 1.943 39,200 +0.02(+1.27%)
Jul 25, 2011 1.925 1.943 1.870 1.919 10,541 -0.02(-0.94%)
Jul 22, 2011 1.937 1.943 1.882 1.937 2,470 -0.01(-0.31%)
Jul 21, 2011 1.925 1.943 1.900 1.943 3,623 +0.03(+1.59%)
Jul 20, 2011 1.925 1.943 1.834 1.913 25,160 -0.04(-1.87%)
Jul 19, 2011 1.870 1.949 1.870 1.949 38,704 +0.08(+4.22%)
Jul 18, 2011 1.906 1.919 1.858 1.870 8,908 -0.03(-1.60%)
Jul 15, 2011 1.888 1.955 1.882 1.900 8,316 +0.04(+1.95%)
Jul 14, 2011 1.931 1.967 1.858 1.864 12,023 -0.08(-4.36%)
Jul 13, 2011 1.967 1.993 1.888 1.949 45,384 -0.02(-0.93%)
Jul 12, 2011 1.931 1.988 1.900 1.967 28,563 +0.06(+3.18%)
Jul 11, 2011 1.955 1.970 1.882 1.906 15,288 -0.06(-3.09%)
Jul 08, 2011 1.913 1.967 1.894 1.967 17,198 +0.07(+3.85%)
Jul 07, 2011 1.991 1.991 1.894 1.894 5,367 -0.08(-4.00%)
Jul 06, 2011 1.906 2.004 1.882 1.973 5,270 +0.05(+2.85%)
Jul 05, 2011 1.919 1.919 1.882 1.919 6,752 +0.04(+2.27%)
Jul 01, 2011 1.906 1.906 1.876 1.876 3,623 -0.01(-0.64%)
Jun 30, 2011 1.925 1.925 1.888 1.888 2,602 +0.02(+1.32%)
Jun 29, 2011 1.937 1.937 1.864 1.864 1,213 +0.01(+0.64%)
Jun 28, 2011 1.864 1.864 1.852 1.852 11,130 +0.01(+0.66%)
Jun 27, 2011 1.906 1.906 1.840 1.840 823 -0.08(-4.11%)
Jun 24, 2011 1.834 1.919 1.834 1.919 1,912 +0.05(+2.93%)
Jun 23, 2011 1.925 1.925 1.834 1.864 3,788 +0.01(+0.66%)
Jun 21, 2011 1.858 1.852 1.852 1.852 3,458 +0.02(+1.33%)
Jun 20, 2011 1.852 1.937 1.827 1.827 4,282 -0.09(-4.75%)
Jun 17, 2011 1.882 1.931 1.871 1.919 3,951 +0.02(+1.29%)
Jun 16, 2011 1.827 1.915 1.827 1.894 10,448 +0.10(+5.40%)
Jun 15, 2011 1.925 1.943 1.773 1.797 6,219 -0.02(-1.00%)
Jun 14, 2011 1.846 1.852 1.755 1.815 5,697 +0.00(+0.00%)
Jun 13, 2011 1.852 1.888 1.809 1.815 16,930 -0.07(-3.86%)
Jun 10, 2011 1.876 1.943 1.861 1.888 3,669 +0.04(+1.97%)
Jun 09, 2011 1.840 1.894 1.700 1.852 25,193 +0.00(+0.00%)
Jun 08, 2011 1.852 1.852 1.852 1.852 164 +0.02(+1.33%)
Jun 07, 2011 1.913 1.973 1.827 1.827 6,273 -0.15(-7.38%)
Jun 06, 2011 1.931 1.973 1.931 1.973 1,759 +0.05(+2.78%)
Jun 03, 2011 1.894 1.931 1.894 1.920 2,470 -0.10(-5.05%)
May 24, 2011 2.143 2.143 2.022 2.022 7,429 +0.02(+0.91%)
May 23, 2011 2.010 2.089 1.943 2.004 11,068 -0.05(-2.37%)
May 20, 2011 2.107 2.155 2.052 2.052 11,611 -0.05(-2.31%)
May 18, 2011 2.064 2.101 2.101 2.101 7,905 +0.06(+2.98%)
May 17, 2011 2.040 2.076 2.040 2.040 1,647 +0.01(+0.60%)
May 16, 2011 2.064 2.076 1.973 2.028 7,716 -0.04(-1.91%)
May 13, 2011 2.095 2.101 2.041 2.067 28,278 -0.03(-1.30%)
May 12, 2011 2.095 2.095 2.095 2.095 329 +0.00(+0.00%)
May 11, 2011 2.095 2.125 2.095 2.095 21,648 +0.03(+1.47%)
May 10, 2011 2.125 2.125 2.064 2.064 13,496 -0.06(-2.86%)
May 09, 2011 2.155 2.155 2.125 2.125 3,172 -0.05(-2.23%)
May 06, 2011 2.198 2.198 2.064 2.174 1,956 -0.04(-1.86%)
May 05, 2011 2.101 2.215 2.101 2.215 1,811 +0.09(+4.23%)
May 04, 2011 1.973 2.125 1.973 2.125 23,235 +0.15(+7.69%)
May 03, 2011 1.949 1.973 1.949 1.973 3,066 +0.00(+0.00%)
May 02, 2011 1.973 2.004 1.955 1.973 3,704 -0.02(-1.22%)
Apr 29, 2011 1.949 2.004 1.949 1.998 3,322 +0.04(+2.17%)
Apr 28, 2011 1.979 1.979 1.943 1.955 5,893 -0.01(-0.62%)
Apr 27, 2011 1.967 2.064 1.967 1.967 1,477 -0.02(-1.22%)
Apr 26, 2011 1.998 1.998 1.991 1.991 1,090 -0.03(-1.50%)
Apr 25, 2011 2.058 2.064 1.973 2.022 27,095 +0.02(+1.22%)
Apr 21, 2011 2.022 2.064 1.998 1.998 6,894 -0.07(-3.24%)
Apr 20, 2011 2.183 2.183 2.022 2.064 3,946 +0.00(+0.00%)
Apr 19, 2011 2.010 2.240 2.010 2.064 2,470 +0.09(+4.62%)
Apr 18, 2011 2.234 2.246 1.943 1.973 15,884 -0.27(-12.16%)
Apr 15, 2011 2.119 2.246 2.119 2.246 4,837 +0.15(+7.25%)
Apr 14, 2011 2.022 2.240 2.022 2.095 2,730 +0.09(+4.55%)
Apr 13, 2011 2.234 2.234 1.949 2.004 825 -0.17(-7.82%)
Apr 12, 2011 2.149 2.211 2.004 2.174 1,152 +0.01(+0.56%)
Apr 11, 2011 2.143 2.222 2.119 2.161 6,688 +0.12(+5.64%)
Apr 08, 2011 2.083 2.182 1.925 2.046 1,754 -0.10(-4.80%)
Apr 06, 2011 2.149 2.149 2.149 2.149 0 -0.04(-1.94%)
Apr 05, 2011 2.192 2.207 2.192 2.192 22,108 +0.00(+0.00%)
Apr 04, 2011 2.204 2.208 2.192 2.192 4,844 -0.01(-0.55%)
Apr 01, 2011 2.204 2.210 2.204 2.204 6,836 -0.01(-0.55%)
Mar 31, 2011 2.198 2.216 2.192 2.216 2,282 +0.01(+0.27%)
Mar 30, 2011 2.216 2.216 2.198 2.210 3,129 +0.00(+0.00%)
Mar 29, 2011 2.143 2.216 2.143 2.210 19,878 +0.13(+6.43%)
Mar 28, 2011 2.058 2.155 2.040 2.076 60,639 +0.05(+2.33%)
Mar 25, 2011 2.010 2.034 2.010 2.029 494 -0.01(-0.54%)
Mar 24, 2011 2.046 2.046 2.040 2.040 4,947 +0.00(+0.00%)
Mar 23, 2011 2.022 2.040 2.010 2.040 2,622 +0.04(+2.18%)
Mar 22, 2011 2.022 2.022 1.979 1.996 1,625 -0.03(-1.25%)
Mar 21, 2011 2.022 2.034 2.022 2.022 3,832 -0.01(-0.60%)
Mar 18, 2011 1.955 2.034 1.955 2.034 2,235 +0.08(+4.36%)
Mar 17, 2011 1.949 1.961 1.949 1.949 494 +0.01(+0.63%)
Mar 16, 2011 1.979 2.016 1.937 1.937 3,430 -0.04(-2.00%)
Mar 15, 2011 1.937 2.040 1.937 1.976 8,892 +0.05(+2.68%)
Mar 14, 2011 1.991 1.991 1.925 1.925 26,176 -0.10(-4.80%)
Mar 11, 2011 1.991 2.022 1.937 2.022 4,816 +0.04(+2.15%)
Mar 10, 2011 1.858 1.979 1.919 1.979 7,321 +0.04(+2.03%)
Mar 09, 2011 1.949 1.967 1.925 1.940 7,576 +0.01(+0.47%)
Mar 08, 2011 1.931 1.943 1.931 1.931 494 -0.01(-0.63%)
Mar 07, 2011 1.937 1.979 1.925 1.943 4,908 +0.00(+0.00%)
Mar 04, 2011 1.949 1.957 1.913 1.943 6,094 -0.00(-0.00%)
Mar 03, 2011 1.919 1.943 1.919 1.943 4,117 +0.00(+0.00%)
Mar 02, 2011 1.979 1.979 1.882 1.943 28,662 -0.01(-0.31%)
Mar 01, 2011 1.906 1.979 1.906 1.949 22,110 +0.04(+2.23%)
Feb 28, 2011 1.913 1.925 1.882 1.906 5,147 +0.05(+2.61%)
Feb 25, 2011 1.852 1.882 1.821 1.858 8,199 -0.02(-0.97%)
Feb 24, 2011 1.882 1.888 1.870 1.876 17,127 -0.01(-0.64%)
Feb 23, 2011 1.895 1.895 1.827 1.888 8,322 -0.02(-1.27%)
Feb 22, 2011 1.888 1.913 1.888 1.913 2,605 -0.02(-0.94%)
Feb 18, 2011 1.888 1.973 1.888 1.931 3,590 +0.02(+1.27%)
Feb 17, 2011 1.888 1.906 1.888 1.906 494 +0.00(+0.00%)
Feb 16, 2011 1.912 1.912 1.831 1.906 50,322 +0.01(+0.32%)
Feb 15, 2011 1.919 1.919 1.882 1.900 5,270 -0.01(-0.63%)
Feb 14, 2011 1.919 1.919 1.882 1.913 23,220 -0.01(-0.63%)
Feb 11, 2011 1.973 1.973 1.864 1.925 27,156 +0.06(+3.09%)
Feb 10, 2011 1.913 1.955 1.858 1.867 9,717 -0.05(-2.38%)
Feb 09, 2011 1.991 1.991 1.870 1.913 1,482 +0.05(+2.61%)
Feb 08, 2011 1.937 1.937 1.864 1.864 6,752 -0.02(-0.94%)
Feb 07, 2011 1.749 1.955 1.749 1.882 47,759 +0.14(+7.98%)
Feb 04, 2011 1.894 1.894 1.694 1.742 92,940 -0.08(-4.33%)
Feb 03, 2011 1.900 1.900 1.773 1.821 40,180 +0.00(+0.00%)
Feb 02, 2011 1.906 1.928 1.821 1.821 92,833 -0.11(-5.66%)
Feb 01, 2011 2.064 2.064 1.840 1.931 176,339 -0.19(-9.14%)
Jan 31, 2011 2.155 2.158 2.125 2.125 9,826 +0.00(+0.00%)
Jan 27, 2011 2.113 2.125 2.125 2.125 41,835 -0.03(-1.41%)
Jan 26, 2011 2.143 2.155 2.113 2.155 3,127 +0.05(+2.31%)
Jan 25, 2011 2.095 2.186 2.095 2.107 4,829 -0.02(-0.86%)
Jan 24, 2011 2.095 2.125 2.095 2.125 1,920 +0.03(+1.45%)
Jan 21, 2011 2.143 2.143 2.095 2.095 13,843 -0.05(-2.27%)
Jan 20, 2011 2.210 2.216 2.143 2.143 23,388 +0.00(+0.00%)
Jan 19, 2011 2.192 2.192 2.143 2.143 2,156 -0.07(-3.15%)
Jan 18, 2011 2.174 2.271 2.174 2.213 5,048 +0.03(+1.53%)
Jan 14, 2011 2.180 2.180 2.180 2.180 988 -0.01(-0.28%)
Jan 13, 2011 2.192 2.216 2.186 2.186 15,032 -0.06(-2.70%)
Jan 12, 2011 2.186 2.246 2.186 2.246 1,811 -0.02(-1.07%)
Jan 11, 2011 2.252 2.271 2.174 2.271 5,639 -0.07(-2.86%)
Jan 10, 2011 2.276 2.337 2.276 2.337 1,498 +0.04(+1.58%)
Jan 07, 2011 2.313 2.337 2.295 2.301 37,510 -0.01(-0.26%)
Jan 06, 2011 2.240 2.316 2.240 2.307 10,430 +0.05(+2.07%)
Jan 05, 2011 2.224 2.344 2.224 2.260 12,696 -0.01(-0.53%)
Jan 04, 2011 2.293 2.308 2.260 2.272 8,059 -0.04(-1.56%)
Jan 03, 2011 2.254 2.350 2.254 2.308 3,475 +0.05(+2.12%)
Dec 31, 2010 2.296 2.302 2.254 2.260 58,674 -0.08(-3.34%)
Dec 30, 2010 2.278 2.404 2.242 2.338 57,213 +0.02(+1.04%)
Dec 29, 2010 2.314 2.344 2.248 2.314 21,787 +0.02(+1.05%)
Dec 28, 2010 2.380 2.393 2.290 2.290 12,453 -0.05(-2.06%)
Dec 27, 2010 2.284 2.393 2.284 2.338 70,507 +0.07(+2.91%)
Dec 23, 2010 2.236 2.308 2.194 2.272 240,237 +0.02(+0.81%)
Dec 22, 2010 2.242 2.254 2.206 2.254 29,575 -0.00(-0.01%)
Dec 21, 2010 2.218 2.272 2.206 2.254 10,570 -0.01(-0.27%)
Dec 20, 2010 2.248 2.308 2.194 2.260 106,926 -0.01(-0.27%)
Dec 17, 2010 2.194 2.344 2.164 2.266 37,509 +0.06(+2.72%)
Dec 16, 2010 2.182 2.206 2.134 2.206 11,559 +0.11(+5.46%)
Dec 15, 2010 2.104 2.164 2.074 2.092 32,134 -0.04(-1.97%)
Dec 14, 2010 2.134 2.194 2.062 2.134 18,648 +0.01(+0.29%)
Dec 13, 2010 2.152 2.152 2.044 2.128 22,956 -0.03(-1.40%)
Dec 10, 2010 2.164 2.176 2.116 2.158 56,094 -0.05(-2.45%)
Dec 09, 2010 2.266 2.302 2.212 2.212 42,438 -0.04(-1.87%)
Dec 08, 2010 2.296 2.302 2.254 2.254 9,177 -0.02(-1.06%)
Dec 07, 2010 2.344 2.344 2.278 2.278 6,286 +0.00(+0.00%)
Dec 06, 2010 2.272 2.296 2.260 2.278 6,155 +0.02(+0.80%)
Dec 03, 2010 2.405 2.405 2.260 2.260 10,481 -0.08(-3.59%)
Dec 02, 2010 2.254 2.537 2.254 2.344 17,541 +0.13(+5.98%)
Dec 01, 2010 2.344 2.356 2.206 2.212 24,259 -0.13(-5.64%)
Nov 30, 2010 2.417 2.435 2.344 2.344 6,076 -0.12(-4.88%)
Nov 29, 2010 2.411 2.465 2.411 2.465 1,249 +0.00(+0.00%)
Nov 26, 2010 2.525 2.525 2.465 2.465 1,164 -0.03(-1.20%)
Nov 24, 2010 2.495 2.495 2.495 2.495 2,495 +0.06(+2.47%)
Nov 23, 2010 2.344 2.435 2.314 2.435 23,247 +0.12(+5.19%)
Nov 22, 2010 2.404 2.404 2.200 2.314 5,819 -0.06(-2.53%)
Nov 19, 2010 2.477 2.477 2.296 2.375 19,518 -0.11(-4.36%)
Nov 18, 2010 2.477 2.489 2.477 2.483 14,973 +0.02(+0.73%)
Nov 17, 2010 2.405 2.555 2.405 2.465 18,110 +0.09(+3.80%)
Nov 16, 2010 2.555 2.561 2.350 2.374 15,437 -0.15(-5.95%)
Nov 15, 2010 2.831 2.831 2.356 2.525 51,937 -0.34(-11.95%)
Nov 12, 2010 2.831 2.903 2.675 2.867 18,207 -0.02(-0.63%)
Nov 11, 2010 2.837 2.906 2.768 2.885 5,072 +0.01(+0.42%)
Nov 10, 2010 2.903 2.903 2.873 2.873 499 +0.00(+0.00%)
Nov 09, 2010 2.885 2.946 2.765 2.873 10,558 +0.08(+2.80%)
Nov 08, 2010 2.831 2.831 2.795 2.795 8,096 -0.15(-5.10%)
Nov 05, 2010 2.825 2.946 2.825 2.946 4,068 +0.13(+4.48%)
Nov 04, 2010 2.946 2.976 2.765 2.819 12,488 -0.12(-4.09%)
Nov 03, 2010 2.741 2.994 2.741 2.940 17,538 +0.20(+7.24%)
Nov 02, 2010 2.940 2.940 2.741 2.741 13,344 -0.20(-6.94%)
Nov 01, 2010 2.946 2.946 2.946 2.946 166 +0.00(+0.00%)
Oct 29, 2010 2.915 2.946 2.915 2.946 332 +0.07(+2.51%)
Oct 28, 2010 2.861 2.921 2.807 2.873 2,328 +0.05(+1.92%)
Oct 27, 2010 2.879 2.903 2.807 2.819 3,842 +0.02(+0.64%)
Oct 25, 2010 2.891 3.006 2.801 2.801 3,029 -0.15(-5.09%)
Oct 22, 2010 2.946 2.958 2.843 2.952 2,887 -0.01(-0.20%)
Oct 21, 2010 2.921 3.006 2.915 2.958 2,546 +0.04(+1.23%)
Oct 20, 2010 2.831 2.921 2.831 2.921 18,892 -0.02(-0.82%)
Oct 19, 2010 2.946 3.006 2.825 2.946 25,603 -0.04(-1.21%)
Oct 18, 2010 2.909 3.006 2.897 2.982 5,988 +0.13(+4.64%)
Oct 15, 2010 2.849 2.855 2.795 2.849 8,513 -0.01(-0.21%)
Oct 14, 2010 2.669 2.855 2.669 2.855 24,623 +0.09(+3.26%)
Oct 13, 2010 2.789 2.801 2.681 2.765 5,656 +0.10(+3.88%)
Oct 12, 2010 2.662 2.662 2.662 2.662 177 +0.00(+0.18%)
Oct 11, 2010 2.801 2.801 2.657 2.657 8,151 -0.08(-2.86%)
Oct 08, 2010 2.777 2.777 2.615 2.735 16,196 +0.03(+1.11%)
Oct 07, 2010 2.633 2.765 2.633 2.705 6,715 -0.04(-1.53%)
Oct 06, 2010 2.771 2.771 2.627 2.747 4,158 +0.09(+3.49%)
Oct 05, 2010 2.714 2.774 2.619 2.655 7,728 -0.04(-1.55%)
Oct 04, 2010 2.696 2.738 2.571 2.696 18,145 +0.06(+2.26%)
Oct 01, 2010 2.672 2.714 2.607 2.637 4,005 -0.07(-2.42%)
Sep 30, 2010 2.678 2.708 2.602 2.702 17,856 -0.04(-1.30%)
Sep 29, 2010 2.595 2.738 2.589 2.738 21,761 +0.07(+2.45%)
Sep 28, 2010 2.672 2.672 2.672 2.672 235 +0.10(+3.94%)
Sep 27, 2010 2.672 2.678 2.559 2.571 22,635 +0.01(+0.46%)
Sep 21, 2010 2.559 2.559 2.559 2.559 168 +0.00(+0.00%)
Sep 20, 2010 2.595 2.607 2.559 2.559 42,136 -0.12(-4.44%)
Sep 17, 2010 2.559 2.678 2.559 2.678 6,063 +0.08(+3.21%)
Sep 15, 2010 2.643 2.656 2.595 2.595 803 +0.10(+3.81%)
Sep 14, 2010 2.577 2.619 2.500 2.500 2,016 -0.18(-6.87%)
Sep 13, 2010 2.643 2.726 2.500 2.684 26,798 +0.01(+0.22%)
Sep 10, 2010 2.559 2.696 2.559 2.678 24,194 +0.12(+4.65%)
Sep 09, 2010 2.571 2.571 2.559 2.559 470 +0.00(+0.00%)
Sep 08, 2010 2.559 2.559 2.559 2.559 336 +0.00(+0.00%)
Sep 07, 2010 2.625 2.690 2.476 2.559 11,342 -0.03(-1.15%)
Sep 03, 2010 2.559 2.713 2.559 2.589 3,864 +0.03(+1.16%)
Sep 02, 2010 2.583 2.583 2.559 2.559 4,166 +0.00(+0.00%)
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.