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 29, 2016 3.655 3.655 3.600 3.600 5,327 -0.06(-1.70%)
Jan 28, 2016 3.614 3.662 3.614 3.662 15,726 +0.03(+0.95%)
Jan 27, 2016 3.628 3.630 3.593 3.628 32,475 +0.06(+1.74%)
Jan 26, 2016 3.628 3.628 3.565 3.565 7,076 -0.02(-0.58%)
Jan 25, 2016 3.628 3.662 3.586 3.586 45,624 -0.04(-1.14%)
Jan 22, 2016 3.641 3.641 3.566 3.628 2,062 +0.00(+0.00%)
Jan 21, 2016 3.628 3.648 3.593 3.628 60,583 -0.03(-0.76%)
Jan 20, 2016 3.593 3.655 3.579 3.655 37,618 -0.01(-0.19%)
Jan 19, 2016 3.593 3.662 3.593 3.662 1,214 +0.07(+1.92%)
Jan 15, 2016 3.593 3.593 3.593 3.593 4,775 -0.06(-1.70%)
Jan 14, 2016 3.600 3.655 3.600 3.655 33,384 +0.03(+0.76%)
Jan 13, 2016 3.647 3.647 3.610 3.628 25,133 +0.00(+0.00%)
Jan 12, 2016 3.628 3.628 3.628 3.628 1,151 -0.03(-0.76%)
Jan 11, 2016 3.655 3.655 3.655 3.655 505 -0.01(-0.19%)
Jan 08, 2016 3.607 3.676 3.607 3.662 1,231 +0.03(+0.82%)
Jan 07, 2016 3.655 3.655 3.628 3.633 1,409 +0.00(+0.13%)
Jan 06, 2016 3.655 3.655 3.593 3.628 11,265 -0.01(-0.19%)
Jan 05, 2016 3.662 3.662 3.628 3.635 3,056 -0.03(-0.75%)
Jan 04, 2016 3.697 3.697 3.662 3.662 1,188 -0.03(-0.93%)
Dec 31, 2015 3.683 3.697 3.697 3.697 2,315 +0.00(+0.00%)
Dec 30, 2015 3.641 3.697 3.641 3.697 2,907 +0.01(+0.19%)
Dec 29, 2015 3.641 3.690 3.628 3.690 14,839 +0.06(+1.71%)
Dec 28, 2015 3.655 3.683 3.628 3.628 5,121 -0.02(-0.57%)
Dec 24, 2015 3.655 3.648 3.648 3.648 1,013 -0.05(-1.31%)
Dec 23, 2015 3.697 3.697 3.697 3.697 3,544 -0.02(-0.56%)
Dec 22, 2015 3.648 3.717 3.648 3.717 1,888 +0.04(+1.13%)
Dec 21, 2015 3.635 3.676 3.635 3.676 641 +0.00(+0.00%)
Dec 18, 2015 3.662 3.676 3.628 3.676 8,948 +0.01(+0.38%)
Dec 17, 2015 3.662 3.683 3.662 3.662 6,577 +0.03(+0.95%)
Dec 16, 2015 3.648 3.690 3.628 3.628 10,949 -0.03(-0.76%)
Dec 15, 2015 3.628 3.704 3.628 3.655 19,928 -0.03(-0.93%)
Dec 14, 2015 3.635 3.690 3.628 3.690 16,286 +0.06(+1.52%)
Dec 11, 2015 3.648 3.676 3.635 3.635 12,252 -0.01(-0.19%)
Dec 10, 2015 3.681 3.690 3.635 3.641 4,425 +0.01(+0.38%)
Dec 09, 2015 3.683 3.728 3.628 3.628 18,396 -0.08(-2.23%)
Dec 08, 2015 3.724 3.731 3.669 3.711 7,010 +0.05(+1.32%)
Dec 07, 2015 3.676 3.731 3.662 3.662 4,466 -0.06(-1.67%)
Dec 04, 2015 3.662 3.724 3.662 3.724 40,536 +0.03(+0.94%)
Dec 03, 2015 3.697 3.728 3.683 3.690 12,448 -0.01(-0.19%)
Dec 02, 2015 3.717 3.731 3.676 3.697 19,948 +0.03(+0.94%)
Dec 01, 2015 3.684 3.711 3.648 3.662 24,913 +0.03(+0.95%)
Nov 30, 2015 3.628 3.676 3.621 3.628 1,890 -0.06(-1.50%)
Nov 25, 2015 3.690 3.683 3.683 3.683 3,328 +0.01(+0.19%)
Nov 24, 2015 3.624 3.676 3.624 3.676 699 +0.01(+0.38%)
Nov 23, 2015 3.683 3.683 3.662 3.662 1,241 +0.01(+0.28%)
Nov 20, 2015 3.662 3.683 3.628 3.652 12,320 -0.03(-0.92%)
Nov 19, 2015 3.662 3.697 3.635 3.686 27,085 +0.06(+1.60%)
Nov 18, 2015 3.655 3.662 3.600 3.628 4,105 -0.03(-0.76%)
Nov 17, 2015 3.655 3.655 3.621 3.655 20,369 +0.00(+0.00%)
Nov 13, 2015 3.683 3.655 3.655 3.655 78 -0.03(-0.75%)
Nov 12, 2015 3.635 3.683 3.628 3.683 10,794 +0.04(+1.14%)
Nov 11, 2015 3.648 3.673 3.628 3.641 44,092 +0.03(+0.96%)
Nov 10, 2015 3.621 3.662 3.607 3.607 2,749 -0.06(-1.51%)
Nov 09, 2015 3.639 3.662 3.639 3.662 4,568 +0.00(+0.00%)
Nov 06, 2015 3.665 3.669 3.628 3.662 2,806 +0.06(+1.73%)
Nov 04, 2015 3.628 3.600 3.600 3.600 1,157 -0.06(-1.70%)
Nov 03, 2015 3.669 3.669 3.607 3.662 3,995 +0.07(+1.92%)
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.