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

United Security Bcsh (NQ: UBFO )

7.290 +0.110 (+1.53%)
Streaming Delayed Price Updated: 4:00 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 30, 2009 4.421 5.085 4.141 4.141 56,030 -0.26(-5.97%)
Apr 29, 2009 4.130 4.404 3.832 4.404 13,763 +0.31(+7.54%)
Apr 28, 2009 3.804 4.238 3.781 4.095 12,630 +0.29(+7.67%)
Apr 27, 2009 4.324 4.616 3.804 3.804 34,908 -0.62(-14.08%)
Apr 24, 2009 4.301 4.581 4.124 4.427 24,195 +0.03(+0.78%)
Apr 23, 2009 5.136 5.136 3.969 4.393 51,577 -0.75(-14.67%)
Apr 22, 2009 5.342 5.342 5.085 5.148 11,093 -0.33(-5.96%)
Apr 21, 2009 5.205 5.474 5.205 5.474 7,131 +0.57(+11.54%)
Apr 20, 2009 4.907 5.085 4.770 4.907 21,148 -0.50(-9.30%)
Apr 17, 2009 5.411 5.422 5.148 5.411 13,093 +0.02(+0.32%)
Apr 16, 2009 5.336 5.394 4.782 5.394 12,563 +0.25(+4.78%)
Apr 15, 2009 5.416 5.416 5.148 5.148 3,036 +0.30(+6.26%)
Apr 14, 2009 5.285 5.348 4.844 4.844 6,600 -0.57(-10.56%)
Apr 13, 2009 4.970 5.422 4.970 5.416 10,850 +0.38(+7.49%)
Apr 09, 2009 4.970 5.148 4.696 5.039 43,113 +0.22(+4.63%)
Apr 08, 2009 4.724 4.822 4.724 4.816 7,518 +0.11(+2.43%)
Apr 07, 2009 4.690 5.005 4.690 4.701 8,040 +0.03(+0.63%)
Apr 06, 2009 4.932 5.034 4.649 4.672 8,742 -0.41(-8.13%)
Apr 03, 2009 5.085 5.091 4.867 5.085 9,978 +0.09(+1.81%)
Apr 02, 2009 4.836 4.995 4.383 4.995 33,910 +0.16(+3.40%)
Apr 01, 2009 4.077 4.830 4.004 4.830 6,756 +0.66(+15.90%)
Mar 31, 2009 4.134 4.219 3.964 4.168 40,367 +0.11(+2.79%)
Mar 30, 2009 4.179 4.304 3.970 4.055 16,420 -1.04(-20.36%)
Mar 26, 2009 4.796 5.091 4.352 5.091 22,490 +0.39(+8.18%)
Mar 25, 2009 4.406 4.706 4.143 4.706 18,319 +0.36(+8.20%)
Mar 24, 2009 4.842 4.898 4.304 4.349 25,771 -0.57(-11.62%)
Mar 23, 2009 3.200 4.921 3.132 4.921 37,586 +1.43(+41.07%)
Mar 20, 2009 4.055 4.055 3.426 3.488 42,246 -0.53(-13.12%)
Mar 19, 2009 4.072 4.072 3.681 4.015 6,922 -0.07(-1.80%)
Mar 18, 2009 3.477 4.089 3.477 4.089 30,131 +0.57(+16.26%)
Mar 17, 2009 3.256 3.517 2.973 3.517 45,340 +0.25(+7.63%)
Mar 16, 2009 3.488 3.488 2.984 3.268 16,193 -0.15(-4.47%)
Mar 13, 2009 3.301 3.896 3.228 3.420 29,882 -0.39(-10.12%)
Mar 12, 2009 2.837 3.845 2.837 3.805 25,477 +0.96(+33.60%)
Mar 11, 2009 2.973 3.200 2.820 2.848 35,718 -0.13(-4.37%)
Mar 10, 2009 3.098 3.098 2.831 2.979 31,236 +0.15(+5.20%)
Mar 09, 2009 2.894 3.069 2.831 2.831 21,829 -0.12(-4.03%)
Mar 06, 2009 2.860 3.092 2.831 2.950 30,025 +0.28(+10.38%)
Mar 05, 2009 2.911 2.945 2.673 2.673 25,333 -0.34(-11.28%)
Mar 04, 2009 2.865 3.290 2.865 3.013 24,248 +0.24(+8.57%)
Mar 02, 2009 2.933 3.364 2.775 2.775 33,422 -0.23(-7.72%)
Feb 27, 2009 2.905 3.149 2.713 3.007 45,826 +0.03(+1.14%)
Feb 26, 2009 3.743 3.743 2.973 2.973 79,411 -0.11(-3.49%)
Feb 25, 2009 3.471 3.471 2.718 3.081 58,079 -0.42(-11.97%)
Feb 24, 2009 3.318 3.539 3.115 3.500 78,535 +0.23(+7.11%)
Feb 23, 2009 3.681 3.681 3.207 3.268 14,944 -0.39(-10.54%)
Feb 20, 2009 3.868 4.177 3.545 3.653 31,194 -0.25(-6.39%)
Feb 19, 2009 4.309 4.309 3.885 3.902 14,852 -0.33(-7.76%)
Feb 18, 2009 4.321 4.553 4.106 4.230 11,787 -0.06(-1.32%)
Feb 17, 2009 4.428 4.672 4.236 4.287 14,042 -0.16(-3.57%)
Feb 13, 2009 4.089 4.774 3.868 4.445 50,943 +0.54(+13.93%)
Feb 12, 2009 3.868 4.281 3.822 3.902 46,262 -0.29(-6.89%)
Feb 11, 2009 3.924 4.553 3.924 4.191 67,127 +0.31(+7.87%)
Feb 10, 2009 4.479 4.513 3.879 3.885 24,063 -0.62(-13.71%)
Feb 09, 2009 4.785 4.813 4.502 4.502 10,423 -0.32(-6.69%)
Feb 06, 2009 4.819 4.864 4.513 4.825 23,812 +0.01(+0.24%)
Feb 05, 2009 4.502 4.893 4.502 4.813 22,034 +0.28(+6.25%)
Feb 04, 2009 4.723 4.955 4.530 4.530 11,485 -0.18(-3.73%)
Feb 03, 2009 4.825 5.012 4.553 4.706 47,959 -0.27(-5.35%)
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.