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 +0.120 (+1.67%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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 (%)
Apr 29, 2016 3.655 3.724 3.641 3.724 23,191 +0.06(+1.51%)
Apr 28, 2016 3.648 3.704 3.642 3.669 40,605 +0.02(+0.57%)
Apr 27, 2016 3.593 3.731 3.593 3.648 23,122 +0.03(+0.76%)
Apr 26, 2016 3.586 3.621 3.562 3.621 40,898 +0.07(+1.95%)
Apr 25, 2016 3.503 3.593 3.503 3.552 23,055 +0.01(+0.39%)
Apr 22, 2016 3.524 3.586 3.517 3.538 59,470 +0.00(+0.00%)
Apr 21, 2016 3.565 3.565 3.517 3.538 42,416 +0.01(+0.39%)
Apr 20, 2016 3.510 3.559 3.489 3.524 74,971 +0.03(+0.99%)
Apr 19, 2016 3.441 3.552 3.420 3.489 56,691 +0.01(+0.40%)
Apr 18, 2016 3.483 3.503 3.427 3.476 70,101 +0.05(+1.41%)
Apr 15, 2016 3.448 3.503 3.427 3.427 85,148 -0.01(-0.40%)
Apr 14, 2016 3.420 3.441 3.420 3.441 5,114 +0.01(+0.20%)
Apr 13, 2016 3.427 3.455 3.427 3.434 5,068 +0.01(+0.20%)
Apr 12, 2016 3.448 3.448 3.427 3.427 1,432 +0.03(+0.81%)
Apr 11, 2016 3.427 3.510 3.386 3.400 61,661 -0.06(-1.60%)
Apr 08, 2016 3.455 3.455 3.420 3.455 7,926 +0.03(+0.81%)
Apr 07, 2016 3.407 3.455 3.407 3.427 4,042 +0.03(+0.81%)
Apr 06, 2016 3.441 3.455 3.386 3.400 42,721 -0.04(-1.20%)
Apr 05, 2016 3.420 3.441 3.420 3.441 2,399 +0.01(+0.40%)
Apr 04, 2016 3.427 3.455 3.420 3.427 4,538 -0.02(-0.60%)
Apr 01, 2016 3.448 3.455 3.434 3.448 4,662 +0.03(+0.81%)
Mar 31, 2016 3.372 3.455 3.372 3.420 13,075 -0.03(-0.80%)
Mar 30, 2016 3.413 3.455 3.386 3.448 58,381 +0.07(+2.05%)
Mar 29, 2016 3.351 3.400 3.351 3.379 29,628 +0.03(+0.82%)
Mar 28, 2016 3.365 3.372 3.282 3.351 30,033 +0.02(+0.62%)
Mar 24, 2016 3.268 3.331 3.331 3.331 40,377 +0.12(+3.66%)
Mar 23, 2016 3.365 3.411 3.179 3.213 14,679 -0.17(-5.10%)
Mar 22, 2016 3.427 3.427 3.317 3.386 2,315 +0.04(+1.24%)
Mar 21, 2016 3.331 3.433 3.317 3.344 13,276 +0.06(+1.68%)
Mar 18, 2016 3.434 3.475 3.289 3.289 119,037 -0.13(-3.67%)
Mar 17, 2016 3.441 3.442 3.400 3.415 3,335 -0.01(-0.37%)
Mar 16, 2016 3.448 3.448 3.427 3.427 751 -0.01(-0.40%)
Mar 15, 2016 3.448 3.448 3.382 3.441 5,299 -0.01(-0.20%)
Mar 14, 2016 3.386 3.448 3.386 3.448 2,057 +0.03(+1.01%)
Mar 11, 2016 3.441 3.441 3.372 3.413 9,830 +0.01(+0.20%)
Mar 10, 2016 3.448 3.448 3.407 3.407 628 -0.01(-0.20%)
Mar 09, 2016 3.420 3.441 3.400 3.413 5,794 +0.00(+0.00%)
Mar 08, 2016 3.372 3.420 3.372 3.413 15,638 +0.00(+0.00%)
Mar 07, 2016 3.420 3.420 3.379 3.413 22,537 +0.05(+1.44%)
Mar 04, 2016 3.420 3.413 3.365 3.365 6,457 -0.05(-1.42%)
Mar 03, 2016 3.441 3.448 3.409 3.413 15,530 -0.03(-0.80%)
Mar 02, 2016 3.420 3.441 3.420 3.441 17,159 +0.03(+0.81%)
Mar 01, 2016 3.413 3.413 3.400 3.413 8,448 +0.08(+2.49%)
Feb 29, 2016 3.379 3.386 3.331 3.331 7,043 -0.05(-1.43%)
Feb 26, 2016 3.375 3.379 3.372 3.379 8,114 +0.00(+0.00%)
Feb 25, 2016 3.407 3.413 3.282 3.379 5,798 +0.04(+1.24%)
Feb 24, 2016 3.445 3.455 3.282 3.337 66,707 -0.14(-3.98%)
Feb 23, 2016 3.524 3.524 3.455 3.476 14,114 -0.03(-0.98%)
Feb 22, 2016 3.559 3.559 3.485 3.510 14,696 -0.03(-0.78%)
Feb 19, 2016 3.559 3.559 3.538 3.538 1,833 -0.02(-0.58%)
Feb 18, 2016 3.503 3.559 3.393 3.559 2,774 +0.00(+0.00%)
Feb 17, 2016 3.550 3.559 3.545 3.559 2,173 +0.01(+0.39%)
Feb 16, 2016 3.448 3.545 3.448 3.545 23,906 +0.02(+0.59%)
Feb 12, 2016 3.538 3.524 3.524 3.524 2,460 +0.00(+0.00%)
Feb 11, 2016 3.469 3.538 3.455 3.524 5,499 -0.02(-0.58%)
Feb 10, 2016 3.510 3.559 3.496 3.545 15,624 -0.03(-0.77%)
Feb 09, 2016 3.559 3.593 3.534 3.572 79,013 +0.03(+0.78%)
Feb 08, 2016 3.510 3.572 3.503 3.545 9,017 -0.03(-0.77%)
Feb 05, 2016 3.554 3.593 3.538 3.572 12,266 +0.01(+0.39%)
Feb 04, 2016 3.593 3.621 3.545 3.559 28,382 -0.07(-1.90%)
Feb 03, 2016 3.593 3.640 3.579 3.628 45,550 +0.00(+0.00%)
Feb 02, 2016 3.559 3.641 3.559 3.628 23,255 +0.01(+0.19%)
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.