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 29, 2005 3.504 3.538 3.504 3.538 3,354 +0.04(+1.07%)
Apr 28, 2005 3.472 3.500 3.472 3.500 9,024 +0.03(+0.80%)
Apr 27, 2005 3.472 3.472 3.472 3.472 1,376 -0.03(-0.91%)
Apr 26, 2005 3.504 3.504 3.504 3.504 2,734 -0.08(-2.29%)
Apr 25, 2005 3.586 3.586 3.586 3.586 2,161 +0.07(+2.03%)
Apr 22, 2005 3.608 3.608 3.515 3.515 8,286 -0.09(-2.55%)
Apr 21, 2005 3.608 3.608 3.596 3.607 3,336 +0.00(+0.00%)
Apr 20, 2005 3.581 3.775 3.479 3.607 75,556 -0.03(-0.91%)
Apr 19, 2005 3.581 3.683 3.579 3.640 20,359 +0.10(+2.90%)
Apr 18, 2005 3.581 3.747 3.503 3.538 84,044 -0.04(-1.20%)
Apr 15, 2005 3.546 3.581 3.546 3.581 14,598 +0.08(+2.18%)
Apr 14, 2005 3.563 3.563 3.504 3.504 26,732 +0.01(+0.36%)
Apr 13, 2005 3.553 3.553 3.488 3.492 20,604 +0.02(+0.60%)
Apr 12, 2005 3.504 3.504 3.456 3.471 10,447 -0.03(-0.75%)
Apr 11, 2005 3.470 3.497 3.442 3.497 16,212 +0.08(+2.31%)
Apr 08, 2005 3.418 3.418 3.418 3.418 3,602 +0.00(+0.00%)
Apr 07, 2005 3.361 3.424 3.335 3.418 11,708 -0.01(-0.28%)
Apr 06, 2005 3.352 3.428 3.350 3.428 10,999 +0.03(+0.82%)
Apr 05, 2005 3.227 3.407 3.227 3.400 22,228 +0.21(+6.57%)
Apr 04, 2005 3.181 3.192 3.137 3.191 8,178 -0.04(-1.12%)
Apr 01, 2005 3.193 3.227 3.192 3.227 4,683 +0.03(+0.96%)
Mar 31, 2005 3.318 3.318 3.195 3.196 16,918 -0.12(-3.68%)
Mar 30, 2005 3.367 3.456 3.317 3.318 12,703 +0.00(+0.04%)
Mar 29, 2005 3.317 3.317 3.317 3.317 4,690 -0.04(-1.07%)
Mar 28, 2005 3.309 3.353 3.309 3.353 9,287 -0.09(-2.66%)
Mar 24, 2005 3.400 3.445 3.300 3.445 17,058 +0.07(+2.22%)
Mar 23, 2005 3.468 3.468 3.370 3.370 6,020 -0.02(-0.53%)
Mar 22, 2005 3.435 3.435 3.386 3.388 3,782 -0.05(-1.37%)
Mar 21, 2005 3.435 3.435 3.435 3.435 378 +0.07(+1.94%)
Mar 18, 2005 3.456 3.468 3.370 3.370 6,719 +0.00(+0.00%)
Mar 17, 2005 3.365 3.400 3.365 3.370 3,177 -0.01(-0.22%)
Mar 16, 2005 3.372 3.377 3.372 3.377 1,804 -0.01(-0.35%)
Mar 15, 2005 3.389 3.389 3.389 3.389 360 -0.00(-0.08%)
Mar 14, 2005 3.392 3.392 3.390 3.392 3,563 +0.02(+0.58%)
Mar 11, 2005 3.372 3.372 3.372 3.372 0 +0.00(+0.00%)
Mar 10, 2005 3.372 3.372 3.372 3.372 1,080 -0.05(-1.34%)
Mar 09, 2005 3.365 3.418 3.365 3.418 9,006 +0.03(+0.98%)
Mar 08, 2005 3.385 3.385 3.385 3.385 0 +0.00(+0.00%)
Mar 07, 2005 3.435 3.470 3.367 3.385 31,812 -0.05(-1.59%)
Mar 04, 2005 3.440 3.440 3.440 3.440 360 -0.03(-0.86%)
Mar 03, 2005 3.400 3.470 3.390 3.470 38,188 +0.07(+2.04%)
Mar 02, 2005 3.365 3.427 3.345 3.400 13,866 +0.02(+0.57%)
Mar 01, 2005 3.365 3.381 3.365 3.381 1,080 -0.01(-0.29%)
Feb 28, 2005 3.432 3.432 3.386 3.390 16,576 -0.02(-0.53%)
Feb 25, 2005 3.405 3.409 3.405 3.409 2,161 -0.06(-1.72%)
Feb 24, 2005 3.468 3.468 3.468 3.468 1,441 -0.01(-0.24%)
Feb 23, 2005 3.470 3.503 3.439 3.477 22,553 -0.01(-0.28%)
Feb 22, 2005 3.442 3.486 3.442 3.486 11,186 +0.12(+3.50%)
Feb 18, 2005 3.368 3.368 3.368 3.368 713 -0.02(-0.61%)
Feb 17, 2005 3.428 3.428 3.389 3.389 4,503 -0.06(-1.69%)
Feb 16, 2005 3.400 3.450 3.378 3.447 2,882 -0.02(-0.64%)
Feb 15, 2005 3.395 3.497 3.395 3.470 31,851 +0.13(+3.86%)
Feb 14, 2005 3.385 3.386 3.341 3.341 3,242 -0.05(-1.51%)
Feb 11, 2005 3.386 3.423 3.386 3.392 3,602 -0.01(-0.33%)
Feb 10, 2005 3.384 3.406 3.346 3.403 19,861 +0.04(+1.32%)
Feb 09, 2005 3.359 3.359 3.359 3.359 0 +0.00(+0.00%)
Feb 08, 2005 3.331 3.359 3.331 3.359 2,521 -0.01(-0.29%)
Feb 07, 2005 3.361 3.370 3.356 3.368 5,043 +0.04(+1.12%)
Feb 04, 2005 3.331 3.331 3.331 3.331 360 +0.00(+0.00%)
Feb 03, 2005 3.332 3.332 3.331 3.331 5,047 -0.07(-1.92%)
Feb 02, 2005 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
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.