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 (%)
Mar 31, 2011 2.198 2.216 2.192 2.216 2,282 +0.01(+0.27%)
Mar 30, 2011 2.216 2.216 2.198 2.210 3,129 +0.00(+0.00%)
Mar 29, 2011 2.143 2.216 2.143 2.210 19,878 +0.13(+6.43%)
Mar 28, 2011 2.058 2.155 2.040 2.076 60,639 +0.05(+2.33%)
Mar 25, 2011 2.010 2.034 2.010 2.029 494 -0.01(-0.54%)
Mar 24, 2011 2.046 2.046 2.040 2.040 4,947 +0.00(+0.00%)
Mar 23, 2011 2.022 2.040 2.010 2.040 2,622 +0.04(+2.18%)
Mar 22, 2011 2.022 2.022 1.979 1.996 1,625 -0.03(-1.25%)
Mar 21, 2011 2.022 2.034 2.022 2.022 3,832 -0.01(-0.60%)
Mar 18, 2011 1.955 2.034 1.955 2.034 2,235 +0.08(+4.36%)
Mar 17, 2011 1.949 1.961 1.949 1.949 494 +0.01(+0.63%)
Mar 16, 2011 1.979 2.016 1.937 1.937 3,430 -0.04(-2.00%)
Mar 15, 2011 1.937 2.040 1.937 1.976 8,892 +0.05(+2.68%)
Mar 14, 2011 1.991 1.991 1.925 1.925 26,176 -0.10(-4.80%)
Mar 11, 2011 1.991 2.022 1.937 2.022 4,816 +0.04(+2.15%)
Mar 10, 2011 1.858 1.979 1.919 1.979 7,321 +0.04(+2.03%)
Mar 09, 2011 1.949 1.967 1.925 1.940 7,576 +0.01(+0.47%)
Mar 08, 2011 1.931 1.943 1.931 1.931 494 -0.01(-0.63%)
Mar 07, 2011 1.937 1.979 1.925 1.943 4,908 +0.00(+0.00%)
Mar 04, 2011 1.949 1.957 1.913 1.943 6,094 -0.00(-0.00%)
Mar 03, 2011 1.919 1.943 1.919 1.943 4,117 +0.00(+0.00%)
Mar 02, 2011 1.979 1.979 1.882 1.943 28,662 -0.01(-0.31%)
Mar 01, 2011 1.906 1.979 1.906 1.949 22,110 +0.04(+2.23%)
Feb 28, 2011 1.913 1.925 1.882 1.906 5,147 +0.05(+2.61%)
Feb 25, 2011 1.852 1.882 1.821 1.858 8,199 -0.02(-0.97%)
Feb 24, 2011 1.882 1.888 1.870 1.876 17,127 -0.01(-0.64%)
Feb 23, 2011 1.895 1.895 1.827 1.888 8,322 -0.02(-1.27%)
Feb 22, 2011 1.888 1.913 1.888 1.913 2,605 -0.02(-0.94%)
Feb 18, 2011 1.888 1.973 1.888 1.931 3,590 +0.02(+1.27%)
Feb 17, 2011 1.888 1.906 1.888 1.906 494 +0.00(+0.00%)
Feb 16, 2011 1.912 1.912 1.831 1.906 50,322 +0.01(+0.32%)
Feb 15, 2011 1.919 1.919 1.882 1.900 5,270 -0.01(-0.63%)
Feb 14, 2011 1.919 1.919 1.882 1.913 23,220 -0.01(-0.63%)
Feb 11, 2011 1.973 1.973 1.864 1.925 27,156 +0.06(+3.09%)
Feb 10, 2011 1.913 1.955 1.858 1.867 9,717 -0.05(-2.38%)
Feb 09, 2011 1.991 1.991 1.870 1.913 1,482 +0.05(+2.61%)
Feb 08, 2011 1.937 1.937 1.864 1.864 6,752 -0.02(-0.94%)
Feb 07, 2011 1.749 1.955 1.749 1.882 47,759 +0.14(+7.98%)
Feb 04, 2011 1.894 1.894 1.694 1.742 92,940 -0.08(-4.33%)
Feb 03, 2011 1.900 1.900 1.773 1.821 40,180 +0.00(+0.00%)
Feb 02, 2011 1.906 1.928 1.821 1.821 92,833 -0.11(-5.66%)
Feb 01, 2011 2.064 2.064 1.840 1.931 176,339 -0.19(-9.14%)
Jan 31, 2011 2.155 2.158 2.125 2.125 9,826 +0.00(+0.00%)
Jan 27, 2011 2.113 2.125 2.125 2.125 41,835 -0.03(-1.41%)
Jan 26, 2011 2.143 2.155 2.113 2.155 3,127 +0.05(+2.31%)
Jan 25, 2011 2.095 2.186 2.095 2.107 4,829 -0.02(-0.86%)
Jan 24, 2011 2.095 2.125 2.095 2.125 1,920 +0.03(+1.45%)
Jan 21, 2011 2.143 2.143 2.095 2.095 13,843 -0.05(-2.27%)
Jan 20, 2011 2.210 2.216 2.143 2.143 23,388 +0.00(+0.00%)
Jan 19, 2011 2.192 2.192 2.143 2.143 2,156 -0.07(-3.15%)
Jan 18, 2011 2.174 2.271 2.174 2.213 5,048 +0.03(+1.53%)
Jan 14, 2011 2.180 2.180 2.180 2.180 988 -0.01(-0.28%)
Jan 13, 2011 2.192 2.216 2.186 2.186 15,032 -0.06(-2.70%)
Jan 12, 2011 2.186 2.246 2.186 2.246 1,811 -0.02(-1.07%)
Jan 11, 2011 2.252 2.271 2.174 2.271 5,639 -0.07(-2.86%)
Jan 10, 2011 2.276 2.337 2.276 2.337 1,498 +0.04(+1.58%)
Jan 07, 2011 2.313 2.337 2.295 2.301 37,510 -0.01(-0.26%)
Jan 06, 2011 2.240 2.316 2.240 2.307 10,430 +0.05(+2.07%)
Jan 05, 2011 2.224 2.344 2.224 2.260 12,696 -0.01(-0.53%)
Jan 04, 2011 2.293 2.308 2.260 2.272 8,059 -0.04(-1.56%)
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.