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 (%)
Jan 31, 2006 4.621 4.621 4.621 4.621 360 +0.03(+0.63%)
Jan 30, 2006 4.592 4.592 4.592 4.592 3,552 +0.00(+0.00%)
Jan 27, 2006 4.710 4.710 4.592 4.592 2,161 -0.12(-2.50%)
Jan 26, 2006 4.587 4.719 4.587 4.710 9,295 +0.05(+1.16%)
Jan 25, 2006 4.609 4.773 4.609 4.656 65,616 +0.08(+1.67%)
Jan 24, 2006 4.577 4.615 4.577 4.580 8,286 -0.03(-0.75%)
Jan 23, 2006 4.509 4.615 4.509 4.615 7,454 +0.17(+3.91%)
Jan 20, 2006 4.497 4.501 4.441 4.441 11,568 -0.07(-1.54%)
Jan 19, 2006 4.581 4.581 4.497 4.510 14,144 -0.07(-1.54%)
Jan 18, 2006 4.580 4.581 4.580 4.581 6,484 +0.00(+0.06%)
Jan 17, 2006 4.545 4.578 4.545 4.578 5,404 +0.07(+1.45%)
Jan 13, 2006 4.588 4.590 4.513 4.513 1,786 -0.10(-2.19%)
Jan 12, 2006 4.608 4.614 4.608 4.614 1,080 +0.06(+1.28%)
Jan 11, 2006 4.577 4.580 4.556 4.556 1,801 +0.07(+1.48%)
Jan 10, 2006 4.481 4.517 4.481 4.490 4,406 -0.11(-2.35%)
Jan 09, 2006 4.448 4.598 4.448 4.598 6,953 +0.15(+3.37%)
Jan 06, 2006 4.441 4.448 4.441 4.448 1,927 +0.01(+0.12%)
Jan 05, 2006 4.438 4.473 4.372 4.442 18,013 +0.00(+0.03%)
Jan 04, 2006 4.343 4.441 4.329 4.441 8,686 +0.21(+4.85%)
Jan 03, 2006 4.233 4.302 4.233 4.236 22,787 +0.00(+0.07%)
Dec 30, 2005 4.358 4.424 4.233 4.233 14,868 -0.01(-0.29%)
Dec 29, 2005 4.262 4.262 4.245 4.245 1,801 -0.02(-0.52%)
Dec 28, 2005 4.276 4.276 4.268 4.268 8,286 -0.09(-2.04%)
Dec 27, 2005 4.281 4.356 4.281 4.356 2,521 -0.04(-0.98%)
Dec 23, 2005 4.374 4.426 4.236 4.399 22,545 -0.01(-0.25%)
Dec 22, 2005 4.541 4.541 4.409 4.411 4,683 -0.10(-2.22%)
Dec 21, 2005 4.541 4.541 4.477 4.510 4,543 -0.03(-0.61%)
Dec 20, 2005 4.497 4.538 4.461 4.538 30,756 +0.00(+0.09%)
Dec 19, 2005 4.476 4.534 4.372 4.534 19,436 +0.13(+2.87%)
Dec 16, 2005 4.462 4.462 4.408 4.408 3,083 -0.03(-0.59%)
Dec 15, 2005 4.434 4.434 4.434 4.434 562 +0.00(+0.00%)
Dec 14, 2005 4.434 4.434 4.434 4.434 3,908 +0.00(+0.00%)
Dec 13, 2005 4.441 4.441 4.406 4.434 10,808 -0.03(-0.78%)
Dec 12, 2005 4.383 4.469 4.381 4.469 11,456 +0.07(+1.58%)
Dec 09, 2005 4.399 4.399 4.399 4.399 720 -0.04(-0.84%)
Dec 08, 2005 4.434 4.437 4.420 4.437 4,820 +0.17(+4.07%)
Dec 07, 2005 4.263 4.263 4.263 4.263 3,963 -0.05(-1.18%)
Dec 06, 2005 4.314 4.314 4.314 4.314 0 +0.00(+0.00%)
Dec 05, 2005 4.314 4.314 4.314 4.314 360 +0.06(+1.49%)
Dec 02, 2005 4.320 4.324 4.251 4.251 5,544 -0.06(-1.43%)
Dec 01, 2005 4.313 4.313 4.313 4.313 360 -0.01(-0.18%)
Nov 30, 2005 4.233 4.320 4.191 4.320 10,970 +0.05(+1.24%)
Nov 29, 2005 4.233 4.268 4.233 4.268 9,730 +0.00(+0.00%)
Nov 28, 2005 4.249 4.268 4.236 4.268 12,678 +0.03(+0.79%)
Nov 25, 2005 4.234 4.234 4.234 4.234 0 +0.00(+0.00%)
Nov 23, 2005 4.234 4.234 4.234 4.234 468 -0.06(-1.36%)
Nov 22, 2005 4.293 4.293 4.293 4.293 0 +0.00(+0.00%)
Nov 21, 2005 4.233 4.327 4.233 4.293 3,357 +0.06(+1.41%)
Nov 18, 2005 4.251 4.251 4.233 4.233 1,441 -0.05(-1.13%)
Nov 17, 2005 4.281 4.281 4.281 4.281 1,801 -0.02(-0.48%)
Nov 16, 2005 4.302 4.281 4.281 4.302 2,161 -0.03(-0.74%)
Nov 15, 2005 4.281 4.381 4.250 4.334 12,969 +0.02(+0.42%)
Nov 14, 2005 4.316 4.316 4.316 4.316 2,161 -0.03(-0.61%)
Nov 11, 2005 4.342 4.342 4.342 4.342 720 +0.11(+2.52%)
Nov 10, 2005 4.265 4.265 4.236 4.236 7,428 -0.03(-0.68%)
Nov 09, 2005 4.339 4.406 4.261 4.265 13,185 -0.00(-0.07%)
Nov 08, 2005 4.295 4.295 4.247 4.268 9,122 -0.03(-0.77%)
Nov 07, 2005 4.247 4.305 4.247 4.301 10,271 +0.13(+3.16%)
Nov 04, 2005 4.169 4.169 4.169 4.169 0 +0.00(+0.00%)
Nov 03, 2005 4.169 4.169 4.169 4.169 0 +0.00(+0.00%)
Nov 02, 2005 4.233 4.322 4.169 4.169 4,499 -0.02(-0.36%)
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.