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

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2010 2.643 2.732 2.643 2.702 3,046 +0.14(+5.58%)
Aug 30, 2010 2.601 2.625 2.559 2.559 15,733 -0.14(-5.08%)
Aug 27, 2010 2.565 2.708 2.512 2.696 16,966 +0.16(+6.34%)
Aug 26, 2010 2.565 2.565 2.524 2.535 11,347 -0.07(-2.52%)
Aug 25, 2010 2.530 2.672 2.530 2.601 3,540 +0.04(+1.63%)
Aug 24, 2010 2.530 2.559 2.530 2.559 709 -0.03(-1.15%)
Aug 23, 2010 2.559 2.589 2.559 2.589 5,470 -0.06(-2.25%)
Aug 20, 2010 2.655 2.672 2.613 2.649 5,040 +0.02(+0.91%)
Aug 19, 2010 2.619 2.625 2.603 2.625 7,896 -0.01(-0.45%)
Aug 18, 2010 2.631 2.637 2.613 2.637 1,029 +0.01(+0.23%)
Aug 17, 2010 2.607 2.631 2.607 2.631 4,536 +0.08(+3.03%)
Aug 16, 2010 2.530 2.666 2.500 2.553 8,212 +0.05(+1.90%)
Aug 13, 2010 2.530 2.530 2.506 2.506 1,350 -0.03(-1.17%)
Aug 12, 2010 2.541 2.541 2.520 2.535 6,576 +0.04(+1.43%)
Aug 11, 2010 2.530 2.530 2.363 2.500 30,266 +0.02(+0.72%)
Aug 10, 2010 2.512 2.512 2.470 2.482 5,880 +0.01(+0.48%)
Aug 09, 2010 2.530 2.565 2.470 2.470 4,748 -0.03(-1.19%)
Aug 06, 2010 2.571 2.592 2.470 2.500 6,310 -0.07(-2.55%)
Aug 05, 2010 2.553 2.589 2.553 2.565 1,680 +0.04(+1.41%)
Aug 04, 2010 2.678 2.678 2.524 2.530 15,818 -0.11(-4.06%)
Aug 03, 2010 2.607 2.666 2.607 2.637 939 +0.04(+1.37%)
Aug 02, 2010 2.565 2.637 2.512 2.601 6,345 +0.10(+4.05%)
Jul 30, 2010 2.720 2.738 2.452 2.500 17,599 -0.16(-6.04%)
Jul 29, 2010 2.756 2.756 2.637 2.660 1,698 -0.03(-1.11%)
Jul 28, 2010 2.750 2.750 2.577 2.690 504 +0.08(+2.96%)
Jul 27, 2010 2.668 2.768 2.452 2.613 14,078 +0.17(+6.81%)
Jul 26, 2010 2.672 2.715 2.410 2.446 12,342 -0.19(-7.22%)
Jul 23, 2010 2.672 2.719 2.607 2.637 12,154 -0.02(-0.89%)
Jul 22, 2010 2.535 2.708 2.530 2.660 16,435 +0.24(+10.10%)
Jul 21, 2010 2.434 2.518 2.416 2.416 11,415 -0.12(-4.69%)
Jul 19, 2010 2.434 2.535 2.535 2.535 1,848 +0.03(+1.19%)
Jul 16, 2010 2.553 2.589 2.506 2.506 7,444 +0.04(+1.69%)
Jul 15, 2010 2.553 2.553 2.458 2.464 8,355 -0.10(-3.94%)
Jul 14, 2010 2.494 2.571 2.363 2.565 19,373 +0.13(+5.38%)
Jul 13, 2010 2.553 2.559 2.410 2.434 18,028 -0.17(-6.62%)
Jul 12, 2010 2.512 2.613 2.512 2.607 12,436 +0.02(+0.69%)
Jul 09, 2010 2.643 2.666 2.440 2.589 23,324 -0.09(-3.33%)
Jul 08, 2010 2.565 2.708 2.565 2.678 18,554 +0.15(+6.13%)
Jul 07, 2010 2.369 2.559 2.369 2.524 19,152 +0.02(+0.95%)
Jul 06, 2010 2.321 2.506 2.321 2.500 23,675 +0.24(+10.82%)
Jul 02, 2010 2.107 2.648 2.030 2.256 42,968 +0.08(+3.84%)
Jul 01, 2010 2.202 2.250 2.083 2.172 15,187 +0.01(+0.27%)
Jun 30, 2010 2.589 2.678 2.131 2.166 69,903 -0.37(-14.75%)
Jun 29, 2010 2.756 2.756 2.535 2.541 4,983 -0.21(-7.78%)
Jun 25, 2010 2.774 2.774 2.696 2.756 1,428 -0.04(-1.28%)
Jun 24, 2010 2.875 2.875 2.750 2.791 4,316 -0.07(-2.49%)
Jun 23, 2010 2.613 2.893 2.613 2.863 20,550 +0.30(+11.86%)
Jun 22, 2010 2.845 2.845 2.524 2.559 21,894 -0.34(-11.70%)
Jun 21, 2010 2.530 2.916 2.476 2.899 55,968 +0.33(+12.99%)
Jun 18, 2010 2.559 2.672 2.500 2.565 41,896 -0.05(-1.82%)
Jun 17, 2010 2.512 2.637 2.434 2.613 33,925 +0.00(+0.00%)
Jun 16, 2010 2.530 2.678 2.530 2.613 11,999 +0.11(+4.28%)
Jun 15, 2010 2.393 2.589 2.393 2.506 7,530 -0.07(-2.55%)
Jun 11, 2010 2.470 2.571 2.571 2.571 1,176 -0.05(-1.82%)
Jun 10, 2010 2.595 2.678 2.589 2.619 1,176 +0.02(+0.92%)
Jun 09, 2010 2.440 2.619 2.416 2.595 3,405 +0.12(+4.81%)
Jun 08, 2010 2.660 2.660 2.476 2.476 1,530 -0.20(-7.56%)
Jun 04, 2010 2.684 2.678 2.678 2.678 6,552 -0.02(-0.66%)
Jun 03, 2010 2.631 2.750 2.631 2.696 4,650 +0.13(+5.10%)
Jun 02, 2010 2.666 2.690 2.565 2.565 26,502 -0.12(-4.65%)
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.