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, 2017 5.409 5.548 5.402 5.479 9,793 +0.03(+0.64%)
Jan 30, 2017 5.409 5.478 5.374 5.444 12,007 +0.07(+1.30%)
Jan 27, 2017 5.374 5.479 5.304 5.374 25,814 -0.14(-2.53%)
Jan 26, 2017 5.583 5.583 5.409 5.513 144,635 -0.03(-0.63%)
Jan 25, 2017 5.451 5.548 5.409 5.548 32,052 +0.03(+0.63%)
Jan 24, 2017 5.478 5.548 5.437 5.513 3,394 +0.07(+1.28%)
Jan 23, 2017 5.374 5.444 5.304 5.444 3,983 +0.00(+0.00%)
Jan 20, 2017 5.374 5.478 5.374 5.444 7,910 +0.07(+1.30%)
Jan 19, 2017 5.513 5.513 5.130 5.374 5,131 -0.14(-2.53%)
Jan 18, 2017 5.304 5.583 5.304 5.513 31,160 +0.24(+4.64%)
Jan 17, 2017 5.269 5.269 5.234 5.269 8,883 +0.00(+0.00%)
Jan 13, 2017 5.269 5.269 5.269 0 +0.10(+2.03%)
Jan 12, 2017 5.164 5.164 5.164 5.164 1,656 -0.07(-1.33%)
Jan 11, 2017 5.130 5.304 5.025 5.234 7,975 +0.03(+0.67%)
Jan 10, 2017 5.035 5.304 5.035 5.199 15,164 +0.07(+1.36%)
Jan 09, 2017 5.304 5.304 5.076 5.130 2,885 -0.23(-4.31%)
Jan 06, 2017 5.374 5.374 5.331 5.360 2,008 -0.01(-0.09%)
Jan 05, 2017 5.339 5.365 5.339 5.365 1,533 +0.13(+2.51%)
Jan 04, 2017 5.374 5.409 5.199 5.234 3,510 -0.17(-3.23%)
Jan 03, 2017 5.409 5.583 5.060 5.409 21,961 +0.00(+0.00%)
Dec 30, 2016 5.409 5.409 5.409 0 +0.70(+14.81%)
Dec 29, 2016 4.885 4.885 4.711 4.711 35,810 -0.21(-4.26%)
Dec 28, 2016 4.955 5.025 4.850 4.920 29,951 -0.07(-1.40%)
Dec 27, 2016 5.184 5.184 4.990 4.990 3,315 -0.07(-1.38%)
Dec 23, 2016 5.060 5.060 5.060 0 +0.07(+1.40%)
Dec 22, 2016 5.095 5.199 4.955 4.990 19,762 -0.21(-4.03%)
Dec 21, 2016 5.409 5.409 5.060 5.199 11,033 -0.10(-1.97%)
Dec 20, 2016 5.618 5.653 5.025 5.304 17,588 -0.28(-5.00%)
Dec 19, 2016 5.583 5.653 5.548 5.583 12,205 -0.07(-1.23%)
Dec 16, 2016 5.548 5.654 5.548 5.653 9,618 +0.07(+1.25%)
Dec 15, 2016 5.374 5.583 5.374 5.583 22,901 +0.21(+3.89%)
Dec 14, 2016 5.374 5.478 5.339 5.374 57,256 +0.07(+1.32%)
Dec 13, 2016 5.234 5.374 5.234 5.304 9,383 +0.21(+4.11%)
Dec 12, 2016 5.191 5.374 5.060 5.095 21,507 -0.03(-0.68%)
Dec 09, 2016 5.241 5.304 4.781 5.130 46,845 -0.14(-2.65%)
Dec 08, 2016 5.374 5.409 5.269 5.269 28,929 -0.14(-2.58%)
Dec 07, 2016 5.269 5.409 5.095 5.409 25,013 +0.10(+1.97%)
Dec 06, 2016 5.374 5.444 5.269 5.304 49,642 -0.10(-1.94%)
Dec 05, 2016 5.267 5.583 5.267 5.409 41,039 +0.23(+4.48%)
Dec 02, 2016 5.060 5.470 5.018 5.177 34,436 +0.12(+2.31%)
Dec 01, 2016 4.603 5.339 4.603 5.060 96,521 +0.45(+9.85%)
Nov 30, 2016 4.571 4.606 4.571 4.606 79,683 +0.07(+1.54%)
Nov 29, 2016 4.501 4.536 4.432 4.536 23,699 +0.03(+0.78%)
Nov 28, 2016 4.536 4.606 4.501 4.501 3,410 -0.07(-1.53%)
Nov 25, 2016 4.536 4.571 4.536 4.571 706 +0.03(+0.77%)
Nov 23, 2016 4.536 4.536 4.536 0 +0.03(+0.78%)
Nov 22, 2016 4.501 4.606 4.497 4.501 65,977 +0.00(+0.00%)
Nov 21, 2016 4.501 4.501 4.407 4.501 9,147 +0.00(+0.00%)
Nov 18, 2016 4.501 4.501 4.467 4.501 3,447 +0.00(+0.00%)
Nov 17, 2016 4.501 4.501 4.467 4.501 11,829 +0.04(+0.99%)
Nov 16, 2016 4.332 4.536 4.332 4.457 10,338 -0.08(-1.74%)
Nov 15, 2016 4.432 4.536 4.397 4.536 76,750 +0.10(+2.36%)
Nov 14, 2016 4.467 4.501 4.327 4.432 17,617 +0.03(+0.79%)
Nov 11, 2016 4.330 4.400 4.328 4.397 3,130 +0.04(+0.81%)
Nov 10, 2016 4.362 4.432 4.292 4.362 5,389 +0.07(+1.63%)
Nov 09, 2016 4.292 4.292 4.257 4.292 10,603 +0.03(+0.82%)
Nov 08, 2016 4.292 4.327 4.257 4.257 4,820 -0.04(-0.93%)
Nov 07, 2016 4.327 4.327 4.297 4.297 6,743 +0.04(+0.94%)
Nov 04, 2016 4.362 4.362 4.257 4.257 5,191 -0.03(-0.81%)
Nov 03, 2016 4.327 4.327 4.292 4.292 484 +0.00(+0.00%)
Nov 02, 2016 4.397 4.397 4.292 4.292 11,261 -0.10(-2.38%)
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.