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 (%)
Aug 31, 2016 4.367 4.367 4.316 4.339 1,756 -0.01(-0.32%)
Aug 30, 2016 4.360 4.360 4.353 4.353 13,677 +0.00(+0.00%)
Aug 29, 2016 4.360 4.360 4.353 4.353 8,460 +0.03(+0.64%)
Aug 26, 2016 4.367 4.367 4.324 4.326 10,201 -0.04(-0.95%)
Aug 25, 2016 4.360 4.367 4.360 4.367 12,958 -0.01(-0.16%)
Aug 24, 2016 4.367 4.388 4.367 4.374 7,205 +0.02(+0.48%)
Aug 23, 2016 4.332 4.353 4.319 4.353 3,369 -0.01(-0.32%)
Aug 22, 2016 4.360 4.367 4.360 4.367 753 -0.01(-0.16%)
Aug 19, 2016 4.312 4.374 4.312 4.374 5,519 +0.10(+2.26%)
Aug 18, 2016 4.326 4.326 4.250 4.277 12,948 -0.06(-1.28%)
Aug 17, 2016 4.215 4.332 4.215 4.332 48,158 +0.12(+2.79%)
Aug 16, 2016 4.153 4.215 4.126 4.215 3,350 +0.06(+1.33%)
Aug 15, 2016 4.284 4.312 4.160 4.160 4,590 -0.16(-3.68%)
Aug 12, 2016 4.272 4.360 4.272 4.319 583 +0.10(+2.29%)
Aug 11, 2016 4.222 4.222 4.222 4.222 1,882 +0.02(+0.49%)
Aug 10, 2016 4.201 4.201 4.201 4.201 5,157 +0.00(+0.00%)
Aug 09, 2016 4.187 4.201 4.187 4.201 1,234 +0.00(+0.00%)
Aug 08, 2016 4.201 4.201 4.201 4.201 154 +0.15(+3.58%)
Aug 05, 2016 3.966 4.084 3.959 4.056 12,742 +0.10(+2.44%)
Aug 04, 2016 3.959 3.959 3.939 3.959 759 -0.14(-3.37%)
Aug 03, 2016 4.098 4.098 4.098 4.098 179 -0.13(-3.00%)
Aug 02, 2016 4.094 4.224 4.094 4.224 688 +0.11(+2.73%)
Aug 01, 2016 4.180 4.187 4.112 4.112 8,256 -0.05(-1.15%)
Jul 29, 2016 4.379 4.381 4.160 4.160 3,382 -0.24(-5.49%)
Jul 28, 2016 4.098 4.402 4.098 4.402 573 +0.26(+6.34%)
Jul 27, 2016 4.132 4.174 4.111 4.139 12,299 -0.11(-2.60%)
Jul 26, 2016 4.180 4.284 4.180 4.250 4,182 +0.02(+0.49%)
Jul 25, 2016 4.104 4.243 4.084 4.229 20,559 +0.10(+2.51%)
Jul 22, 2016 4.111 4.180 4.104 4.125 23,890 +0.02(+0.51%)
Jul 21, 2016 4.132 4.201 4.104 4.104 6,632 +0.00(+0.00%)
Jul 20, 2016 4.104 4.104 4.104 4.104 450 +0.03(+0.68%)
Jul 19, 2016 4.042 4.077 4.035 4.077 13,845 +0.03(+0.85%)
Jul 18, 2016 4.239 4.239 3.934 4.042 54,924 -0.20(-4.65%)
Jul 15, 2016 4.180 4.239 4.180 4.239 454 +0.02(+0.52%)
Jul 14, 2016 4.229 4.243 4.217 4.217 594 -0.03(-0.60%)
Jul 13, 2016 4.028 4.243 4.028 4.243 4,700 +0.17(+4.24%)
Jul 12, 2016 4.001 4.243 4.001 4.070 13,029 -0.15(-3.44%)
Jul 11, 2016 4.067 4.215 4.031 4.215 7,212 +0.03(+0.83%)
Jul 08, 2016 4.270 4.270 4.104 4.180 8,861 -0.14(-3.20%)
Jul 07, 2016 4.319 4.319 4.229 4.319 8,671 -0.03(-0.64%)
Jul 05, 2016 4.471 4.471 4.229 4.346 46,409 -0.12(-2.63%)
Jul 01, 2016 4.429 4.464 4.464 4.464 23,734 +0.03(+0.62%)
Jun 30, 2016 4.408 4.699 4.402 4.436 24,579 -0.01(-0.31%)
Jun 29, 2016 3.787 4.450 3.752 4.450 64,946 +0.67(+17.73%)
Jun 28, 2016 3.766 3.787 3.724 3.780 6,357 +0.00(+0.00%)
Jun 27, 2016 3.738 3.780 3.690 3.780 10,451 +0.00(+0.00%)
Jun 24, 2016 3.697 3.780 3.683 3.780 10,898 +0.14(+3.80%)
Jun 23, 2016 3.641 3.800 3.641 3.641 19,116 -0.02(-0.57%)
Jun 22, 2016 3.711 3.756 3.635 3.662 51,103 -0.12(-3.28%)
Jun 21, 2016 3.683 3.856 3.662 3.787 4,704 +0.07(+1.86%)
Jun 20, 2016 3.655 3.818 3.655 3.717 8,160 -0.09(-2.36%)
Jun 17, 2016 3.821 3.842 3.766 3.807 1,513 +0.10(+2.80%)
Jun 16, 2016 3.800 3.937 3.662 3.704 26,864 -0.09(-2.37%)
Jun 15, 2016 3.759 3.794 3.759 3.794 7,186 +0.06(+1.67%)
Jun 14, 2016 3.669 3.800 3.669 3.731 1,992 -0.05(-1.28%)
Jun 13, 2016 3.697 3.863 3.690 3.780 14,654 +0.12(+3.21%)
Jun 10, 2016 3.662 3.662 3.648 3.662 1,063 +0.02(+0.57%)
Jun 09, 2016 3.697 3.717 3.628 3.641 14,867 -0.05(-1.31%)
Jun 08, 2016 3.596 3.697 3.596 3.690 2,328 +0.05(+1.33%)
Jun 07, 2016 3.565 3.669 3.565 3.641 326,172 +0.01(+0.38%)
Jun 06, 2016 3.745 3.745 3.552 3.628 16,155 -0.10(-2.78%)
Jun 03, 2016 3.756 3.759 3.565 3.731 26,835 +0.00(+0.00%)
Jun 02, 2016 3.731 3.787 3.731 3.731 3,205 +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.