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, 2008 8.549 9.659 8.327 9.082 30,176 +0.51(+5.96%)
Sep 29, 2008 8.877 9.310 8.333 8.571 24,145 -0.18(-2.09%)
Sep 26, 2008 8.588 8.771 8.505 8.754 18,091 +0.19(+2.20%)
Sep 25, 2008 8.593 8.832 8.327 8.566 17,620 +0.06(+0.72%)
Sep 24, 2008 8.516 8.893 8.505 8.505 4,858 -0.18(-2.11%)
Sep 23, 2008 9.437 9.454 8.477 8.688 53,170 -1.14(-11.58%)
Sep 22, 2008 9.937 9.937 8.910 9.826 23,940 +0.31(+3.21%)
Sep 19, 2008 9.454 9.659 8.954 9.521 171,464 +0.08(+0.88%)
Sep 18, 2008 8.410 9.437 7.966 9.437 112,585 +0.96(+11.33%)
Sep 17, 2008 8.333 8.477 8.055 8.477 47,822 +0.01(+0.13%)
Sep 16, 2008 8.160 8.466 8.005 8.466 34,730 +0.83(+10.91%)
Sep 15, 2008 8.077 8.077 7.633 7.633 11,058 -0.35(-4.38%)
Sep 12, 2008 7.855 8.066 7.844 7.983 11,408 -0.07(-0.83%)
Sep 11, 2008 8.049 8.105 7.972 8.049 21,859 -0.24(-2.88%)
Sep 10, 2008 8.355 8.355 8.066 8.288 27,270 +0.12(+1.50%)
Sep 09, 2008 8.027 8.327 8.027 8.166 18,595 +0.02(+0.20%)
Sep 08, 2008 8.288 8.299 7.827 8.149 14,718 +0.33(+4.19%)
Sep 05, 2008 7.883 7.883 7.772 7.822 18,501 -0.03(-0.35%)
Sep 04, 2008 8.088 8.088 7.833 7.850 9,997 -0.33(-4.07%)
Sep 03, 2008 7.983 8.216 7.983 8.183 12,768 +0.17(+2.15%)
Sep 02, 2008 8.266 8.360 7.911 8.011 21,565 -0.02(-0.28%)
Aug 29, 2008 8.133 8.133 8.033 8.033 12,350 -0.11(-1.30%)
Aug 28, 2008 8.316 8.383 8.055 8.138 31,365 -0.13(-1.61%)
Aug 27, 2008 8.055 8.271 8.055 8.271 6,760 +0.19(+2.41%)
Aug 26, 2008 8.227 8.271 8.072 8.077 16,300 -0.17(-2.02%)
Aug 25, 2008 8.416 8.416 8.244 8.244 33,164 -0.22(-2.62%)
Aug 22, 2008 8.616 8.616 8.410 8.466 18,645 +0.12(+1.40%)
Aug 21, 2008 8.360 8.499 8.338 8.349 10,467 -0.17(-1.96%)
Aug 20, 2008 8.621 8.677 8.505 8.516 4,215 -0.12(-1.35%)
Aug 19, 2008 8.693 8.799 8.588 8.632 10,748 -0.27(-3.05%)
Aug 18, 2008 8.904 8.910 8.804 8.904 12,550 -0.03(-0.31%)
Aug 15, 2008 9.021 9.043 8.660 8.932 24,091 -0.04(-0.43%)
Aug 14, 2008 8.915 8.971 8.738 8.971 15,981 +0.00(+0.00%)
Aug 13, 2008 8.549 8.971 8.549 8.971 20,452 +0.35(+4.06%)
Aug 12, 2008 8.738 8.827 8.555 8.621 20,348 -0.23(-2.63%)
Aug 11, 2008 8.649 8.882 8.527 8.854 15,882 +0.24(+2.77%)
Aug 08, 2008 8.188 8.716 8.188 8.616 22,700 +0.42(+5.08%)
Aug 07, 2008 8.549 8.549 8.194 8.199 15,999 -0.49(-5.68%)
Aug 06, 2008 8.627 8.693 8.338 8.693 23,028 -0.04(-0.44%)
Aug 05, 2008 8.371 8.732 8.366 8.732 20,222 +0.26(+3.01%)
Aug 04, 2008 8.377 8.605 8.377 8.477 18,943 -0.20(-2.30%)
Aug 01, 2008 8.771 8.771 8.366 8.677 11,018 +0.23(+2.69%)
Jul 31, 2008 8.638 8.760 8.371 8.449 18,163 -0.37(-4.16%)
Jul 30, 2008 8.743 8.816 8.538 8.816 17,619 +0.02(+0.19%)
Jul 29, 2008 8.799 8.827 8.527 8.799 16,178 +0.28(+3.32%)
Jul 28, 2008 8.793 8.793 8.338 8.516 11,199 -0.30(-3.40%)
Jul 25, 2008 8.494 8.816 8.432 8.816 18,076 +0.21(+2.45%)
Jul 24, 2008 8.605 8.605 8.327 8.605 31,385 +0.13(+1.57%)
Jul 23, 2008 8.532 8.660 8.344 8.471 63,862 +0.06(+0.66%)
Jul 22, 2008 8.388 8.494 8.327 8.416 59,879 -0.05(-0.59%)
Jul 21, 2008 8.066 8.466 8.055 8.466 56,242 +0.92(+12.21%)
Jul 18, 2008 8.549 8.549 7.544 7.544 49,660 -0.77(-9.22%)
Jul 17, 2008 8.405 8.438 8.305 8.310 13,450 +0.01(+0.07%)
Jul 16, 2008 8.111 8.321 7.644 8.305 30,228 +0.24(+3.03%)
Jul 15, 2008 7.922 8.466 7.855 8.061 42,874 -0.17(-2.02%)
Jul 14, 2008 8.388 8.466 8.049 8.227 17,264 -0.15(-1.79%)
Jul 11, 2008 8.327 8.466 8.277 8.377 18,745 -0.03(-0.40%)
Jul 10, 2008 8.294 8.410 8.049 8.410 17,111 +0.19(+2.30%)
Jul 09, 2008 8.144 8.355 7.622 8.222 37,149 +0.07(+0.89%)
Jul 08, 2008 7.694 8.327 7.422 8.149 43,983 +0.48(+6.30%)
Jul 07, 2008 8.271 8.371 7.034 7.666 57,476 -0.54(-6.56%)
Jul 04, 2008 8.377 8.383 7.944 8.205 26,633 +0.00(+0.00%)
Jul 03, 2008 8.377 8.383 7.944 8.205 26,633 +0.02(+0.27%)
Jul 02, 2008 7.911 8.183 7.911 8.183 14,302 +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.