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

United Security Bcsh (NQ: UBFO )

7.300 +0.030 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2003 2.395 2.395 2.395 2.395 1,441 -0.03(-1.09%)
Jan 30, 2003 2.393 2.422 2.393 2.422 10,808 +0.03(+1.22%)
Jan 29, 2003 2.393 2.393 2.393 2.393 1,441 +0.00(+0.00%)
Jan 28, 2003 2.393 2.393 2.393 2.393 5,764 +0.02(+1.06%)
Jan 27, 2003 2.377 2.377 2.368 2.368 12,969 -0.01(-0.23%)
Jan 24, 2003 2.431 2.431 2.359 2.373 7,565 -0.10(-4.20%)
Jan 23, 2003 2.491 2.491 2.477 2.477 5,404 -0.01(-0.56%)
Jan 22, 2003 2.484 2.567 2.444 2.491 69,172 +0.07(+3.04%)
Jan 21, 2003 2.359 2.484 2.359 2.418 17,653 +0.07(+3.20%)
Jan 17, 2003 2.325 2.345 2.325 2.343 5,404 +0.03(+1.45%)
Jan 16, 2003 2.325 2.325 2.269 2.309 14,050 +0.00(+0.11%)
Jan 15, 2003 2.307 2.307 2.307 2.307 0 +0.00(+0.00%)
Jan 14, 2003 2.307 2.307 2.307 2.307 2,161 -0.01(-0.30%)
Jan 13, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Jan 10, 2003 2.298 2.316 2.290 2.314 11,889 +0.05(+2.27%)
Jan 09, 2003 2.261 2.262 2.261 2.262 1,080 -0.04(-1.57%)
Jan 08, 2003 2.307 2.307 2.298 2.298 1,080 +0.03(+1.28%)
Jan 07, 2003 2.376 2.376 2.269 2.269 8,646 -0.12(-5.22%)
Jan 06, 2003 2.395 2.395 2.394 2.394 9,006 -0.03(-1.09%)
Jan 03, 2003 2.420 2.420 2.420 2.420 2,161 +0.01(+0.58%)
Jan 02, 2003 2.431 2.431 2.394 2.407 4,323 -0.07(-2.86%)
Dec 31, 2002 2.395 2.477 2.394 2.477 3,242 +0.07(+2.95%)
Dec 30, 2002 2.395 2.406 2.394 2.406 3,602 +0.01(+0.23%)
Dec 27, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Dec 26, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Dec 24, 2002 2.413 2.413 2.401 2.401 5,043 -0.03(-1.14%)
Dec 23, 2002 2.497 2.497 2.429 2.429 5,043 -0.03(-1.41%)
Dec 20, 2002 2.463 2.463 2.463 2.463 0 +0.02(+0.68%)
Dec 19, 2002 2.463 2.463 2.447 2.447 1,080 -0.05(-2.06%)
Dec 18, 2002 2.422 2.498 2.422 2.498 18,734 +0.08(+3.21%)
Dec 17, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 16, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 13, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 12, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 11, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 10, 2002 2.422 2.422 2.420 2.420 2,521 +0.04(+1.51%)
Dec 09, 2002 2.384 2.384 2.384 2.384 720 -0.01(-0.41%)
Dec 06, 2002 2.394 2.394 2.394 2.394 360 +0.03(+1.47%)
Dec 05, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 04, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 03, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 02, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Nov 27, 2002 2.362 2.362 2.359 2.359 1,080 -0.04(-1.51%)
Nov 26, 2002 2.398 2.398 2.395 2.395 720 -0.03(-1.09%)
Nov 25, 2002 2.422 2.422 2.422 2.422 360 +0.00(+0.00%)
Nov 22, 2002 2.391 2.422 2.359 2.422 10,087 +0.06(+2.65%)
Nov 21, 2002 2.365 2.422 2.241 2.359 14,771 -0.07(-2.80%)
Nov 20, 2002 2.205 2.429 2.205 2.427 26,299 +0.28(+12.84%)
Nov 19, 2002 2.241 2.255 2.151 2.151 9,367 -0.08(-3.43%)
Nov 18, 2002 2.369 2.369 2.227 2.227 11,889 -0.15(-6.14%)
Nov 15, 2002 2.380 2.380 2.373 2.373 720 -0.05(-2.23%)
Nov 14, 2002 2.427 2.427 2.427 2.427 0 +0.00(+0.00%)
Nov 13, 2002 2.427 2.427 2.427 2.427 3,602 +0.02(+0.75%)
Nov 12, 2002 2.415 2.415 2.409 2.409 720 -0.02(-0.80%)
Nov 11, 2002 2.429 2.429 2.429 2.429 5,043 +0.00(+0.00%)
Nov 08, 2002 2.429 2.429 2.429 2.429 5,404 +0.00(+0.00%)
Nov 07, 2002 2.429 2.429 2.429 2.429 1,080 +0.00(+0.00%)
Nov 06, 2002 2.429 2.463 2.394 2.429 25,579 +0.00(+0.00%)
Nov 05, 2002 2.429 2.429 2.429 2.429 11,168 +0.00(+0.00%)
Nov 04, 2002 2.429 2.456 2.429 2.429 27,380 +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.