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, 2014 3.726 3.820 3.726 3.820 906 +0.01(+0.18%)
Apr 29, 2014 3.793 3.814 3.726 3.814 4,127 +0.04(+1.08%)
Apr 28, 2014 3.780 3.820 3.726 3.773 1,581 +0.03(+0.91%)
Apr 25, 2014 3.720 3.820 3.705 3.739 17,782 +0.04(+1.10%)
Apr 24, 2014 3.739 3.827 3.698 3.699 9,291 -0.03(-0.73%)
Apr 23, 2014 3.820 3.820 3.665 3.726 20,809 -0.07(-1.79%)
Apr 22, 2014 3.732 3.861 3.732 3.793 22,789 -0.02(-0.53%)
Apr 21, 2014 3.705 3.814 3.705 3.814 4,836 +0.09(+2.55%)
Apr 17, 2014 3.692 3.719 3.719 3.719 19,339 +0.03(+0.92%)
Apr 16, 2014 3.580 3.685 3.522 3.685 13,106 +0.06(+1.68%)
Apr 15, 2014 3.542 3.624 3.542 3.624 2,401 +0.08(+2.29%)
Apr 14, 2014 3.543 3.543 3.543 3.543 355 +0.04(+1.16%)
Apr 11, 2014 3.577 3.590 3.488 3.502 22,674 -0.08(-2.27%)
Apr 10, 2014 3.726 3.814 3.583 3.583 22,709 -0.13(-3.47%)
Apr 09, 2014 3.726 3.847 3.712 3.712 7,836 +0.02(+0.63%)
Apr 08, 2014 3.722 3.722 3.628 3.689 8,343 +0.00(+0.00%)
Apr 07, 2014 3.689 3.803 3.689 3.689 10,203 -0.13(-3.51%)
Apr 04, 2014 3.823 3.823 3.823 3.823 342 +0.03(+0.71%)
Apr 03, 2014 3.722 3.803 3.682 3.796 2,801 +0.11(+2.91%)
Apr 02, 2014 3.842 3.842 3.622 3.689 31,452 +0.00(+0.00%)
Apr 01, 2014 3.870 3.870 3.669 3.689 34,240 -0.03(-0.72%)
Mar 31, 2014 3.856 3.890 3.635 3.715 16,392 -0.01(-0.18%)
Mar 28, 2014 3.850 3.890 3.635 3.722 5,330 -0.13(-3.48%)
Mar 27, 2014 3.695 3.882 3.695 3.856 1,494 +0.20(+5.50%)
Mar 26, 2014 3.879 3.879 3.615 3.655 2,537 -0.21(-5.55%)
Mar 25, 2014 3.883 3.883 3.622 3.870 5,012 -0.04(-1.03%)
Mar 24, 2014 3.695 4.017 3.689 3.910 11,045 +0.19(+5.04%)
Mar 21, 2014 3.856 4.011 3.695 3.722 5,677 -0.24(-6.09%)
Mar 20, 2014 3.957 4.017 3.709 3.964 5,651 +0.01(+0.34%)
Mar 19, 2014 3.682 3.984 3.682 3.950 6,797 +0.33(+9.07%)
Mar 18, 2014 3.568 3.689 3.568 3.622 18,681 +0.01(+0.37%)
Mar 17, 2014 3.608 3.622 3.561 3.608 2,818 +0.00(+0.00%)
Mar 14, 2014 3.581 3.608 3.581 3.608 21,053 +0.02(+0.56%)
Mar 13, 2014 3.588 3.588 3.588 3.588 326 +0.03(+0.94%)
Mar 12, 2014 3.575 3.575 3.555 3.555 1,276 -0.05(-1.30%)
Mar 11, 2014 3.601 3.601 3.581 3.601 3,102 -0.02(-0.54%)
Mar 10, 2014 3.555 3.622 3.555 3.621 16,195 +0.04(+1.10%)
Mar 07, 2014 3.534 3.615 3.534 3.581 7,813 +0.02(+0.53%)
Mar 06, 2014 3.622 3.622 3.563 3.563 1,605 -0.06(-1.63%)
Mar 05, 2014 3.622 3.664 3.528 3.622 2,272 +0.00(+0.00%)
Mar 04, 2014 3.622 3.675 3.622 3.622 17,318 +0.10(+2.86%)
Mar 03, 2014 3.575 3.575 3.521 3.521 3,280 +0.00(+0.00%)
Feb 28, 2014 3.648 3.648 3.521 3.521 4,847 -0.09(-2.42%)
Feb 27, 2014 3.434 3.608 3.434 3.608 16,598 +0.21(+6.11%)
Feb 26, 2014 3.380 3.400 3.380 3.400 1,492 -0.11(-3.08%)
Feb 24, 2014 3.501 3.508 3.508 3.508 137 +0.01(+0.21%)
Feb 21, 2014 3.461 3.501 3.441 3.501 1,759 +0.12(+3.57%)
Feb 20, 2014 3.387 3.427 3.360 3.380 20,794 -0.01(-0.20%)
Feb 19, 2014 3.394 3.420 3.387 3.387 10,996 -0.01(-0.39%)
Feb 18, 2014 3.387 3.421 3.387 3.400 5,941 +0.03(+0.80%)
Feb 14, 2014 3.420 3.373 3.373 3.373 1,341 +0.01(+0.40%)
Feb 13, 2014 3.360 3.360 3.320 3.360 36,225 -0.03(-0.99%)
Feb 12, 2014 3.373 3.394 3.354 3.394 679 -0.02(-0.59%)
Feb 11, 2014 3.326 3.414 3.326 3.414 8,002 +0.07(+2.00%)
Feb 10, 2014 3.273 3.347 3.273 3.347 6,111 +0.03(+1.03%)
Feb 07, 2014 3.306 3.312 3.266 3.312 25,388 -0.09(-2.51%)
Feb 06, 2014 3.398 3.398 3.398 3.398 150 +0.06(+1.93%)
Feb 05, 2014 3.313 3.420 3.313 3.333 2,087 +0.00(+0.00%)
Feb 04, 2014 3.293 3.407 3.253 3.333 2,671 +0.02(+0.63%)
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.