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 (%)
Sep 30, 2004 3.046 3.046 3.034 3.034 1,801 +0.00(+0.05%)
Sep 29, 2004 3.082 3.082 3.032 3.032 1,441 -0.02(-0.55%)
Sep 28, 2004 3.192 3.192 3.048 3.049 13,330 +0.00(+0.05%)
Sep 27, 2004 3.055 3.055 3.048 3.048 13,690 -0.01(-0.18%)
Sep 24, 2004 3.053 3.057 3.053 3.053 4,683 +0.00(+0.00%)
Sep 23, 2004 3.069 3.071 3.050 3.053 9,727 -0.02(-0.50%)
Sep 22, 2004 3.055 3.069 3.038 3.069 19,094 +0.00(+0.00%)
Sep 21, 2004 3.057 3.103 3.056 3.069 3,963 -0.02(-0.72%)
Sep 20, 2004 3.150 3.150 3.088 3.091 14,771 -0.00(-0.04%)
Sep 17, 2004 3.092 3.092 3.092 3.092 0 +0.00(+0.00%)
Sep 16, 2004 3.088 3.092 3.088 3.092 6,484 -0.08(-2.41%)
Sep 15, 2004 3.170 3.170 3.168 3.168 2,161 +0.06(+1.87%)
Sep 14, 2004 3.103 3.110 3.103 3.110 1,441 -0.01(-0.31%)
Sep 13, 2004 3.139 3.139 3.117 3.120 1,080 +0.03(+0.94%)
Sep 10, 2004 3.123 3.124 3.088 3.091 8,084 -0.03(-1.11%)
Sep 09, 2004 3.088 3.139 3.088 3.125 7,565 -0.04(-1.23%)
Sep 08, 2004 3.130 3.164 3.130 3.164 17,293 +0.01(+0.26%)
Sep 07, 2004 3.130 3.156 3.130 3.156 2,611 +0.00(+0.09%)
Sep 03, 2004 3.123 3.153 3.085 3.153 4,683 +0.06(+2.02%)
Sep 02, 2004 3.142 3.164 3.091 3.091 2,161 -0.04(-1.24%)
Sep 01, 2004 3.159 3.163 3.130 3.130 1,801 +0.00(+0.00%)
Aug 31, 2004 3.171 3.171 3.130 3.130 1,080 -0.04(-1.27%)
Aug 30, 2004 3.139 3.170 3.131 3.170 2,161 +0.06(+1.96%)
Aug 27, 2004 3.206 3.206 3.109 3.109 3,963 +0.00(+0.00%)
Aug 26, 2004 3.123 3.123 3.084 3.109 3,963 -0.02(-0.71%)
Aug 25, 2004 3.081 3.131 3.081 3.131 2,161 +0.02(+0.71%)
Aug 24, 2004 3.125 3.125 3.062 3.109 2,161 -0.02(-0.53%)
Aug 23, 2004 3.117 3.131 3.062 3.125 7,810 +0.07(+2.32%)
Aug 20, 2004 3.088 3.088 3.055 3.055 5,043 -0.03(-1.08%)
Aug 19, 2004 3.114 3.114 3.088 3.088 32,064 -0.00(-0.09%)
Aug 18, 2004 3.153 3.209 3.091 3.091 40,923 -0.16(-4.99%)
Aug 17, 2004 3.260 3.261 3.221 3.253 31,704 +0.07(+2.18%)
Aug 16, 2004 3.189 3.189 3.184 3.184 1,080 +0.02(+0.66%)
Aug 13, 2004 3.131 3.163 3.130 3.163 5,404 -0.02(-0.48%)
Aug 12, 2004 3.177 3.192 3.177 3.178 16,932 +0.04(+1.15%)
Aug 11, 2004 3.266 3.266 3.123 3.142 59,805 -0.02(-0.70%)
Aug 10, 2004 3.164 3.164 3.164 3.164 360 +0.01(+0.22%)
Aug 09, 2004 3.157 3.157 3.157 3.157 720 +0.00(+0.00%)
Aug 06, 2004 3.157 3.157 3.157 3.157 12,609 +0.00(+0.00%)
Aug 05, 2004 3.157 3.157 3.157 3.157 2,882 +0.00(+0.00%)
Aug 04, 2004 3.159 3.170 3.157 3.157 12,969 -0.03(-0.91%)
Aug 03, 2004 3.157 3.195 3.124 3.186 11,168 +0.02(+0.57%)
Aug 02, 2004 3.138 3.170 3.138 3.168 9,006 -0.01(-0.31%)
Jul 30, 2004 3.193 3.195 3.177 3.178 19,454 -0.05(-1.52%)
Jul 29, 2004 3.160 3.227 3.160 3.227 11,528 +0.04(+1.15%)
Jul 28, 2004 3.125 3.191 3.125 3.191 7,205 +0.00(+0.00%)
Jul 27, 2004 3.191 3.192 3.159 3.191 9,367 +0.05(+1.50%)
Jul 26, 2004 3.192 3.192 3.130 3.143 13,330 +0.01(+0.31%)
Jul 23, 2004 3.135 3.135 3.134 3.134 1,080 -0.00(-0.04%)
Jul 22, 2004 3.123 3.192 3.123 3.135 3,242 -0.06(-1.74%)
Jul 21, 2004 3.067 3.239 3.067 3.191 55,121 +0.12(+4.07%)
Jul 20, 2004 2.984 3.067 2.984 3.066 18,734 +0.08(+2.74%)
Jul 19, 2004 3.044 3.053 2.984 2.984 29,902 -0.01(-0.46%)
Jul 16, 2004 2.989 2.998 2.989 2.998 7,926 -0.03(-0.92%)
Jul 15, 2004 2.942 3.027 2.942 3.025 19,815 -0.01(-0.23%)
Jul 14, 2004 2.944 3.032 2.937 3.032 18,013 +0.11(+3.60%)
Jul 13, 2004 2.977 3.010 2.914 2.927 25,219 -0.03(-0.99%)
Jul 12, 2004 2.881 2.962 2.881 2.956 17,293 +0.05(+1.67%)
Jul 09, 2004 2.815 2.908 2.726 2.908 30,262 +0.10(+3.46%)
Jul 08, 2004 2.799 2.826 2.784 2.810 4,323 -0.16(-5.24%)
Jul 07, 2004 2.790 2.970 2.790 2.966 43,232 +0.08(+2.69%)
Jul 06, 2004 2.951 2.951 2.846 2.888 18,013 +0.04(+1.27%)
Jul 02, 2004 2.908 2.908 2.852 2.852 23,417 -0.12(-3.88%)
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.