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 (%)
Mar 29, 2019 8.210 8.217 7.947 7.947 13,604 -0.04(-0.56%)
Mar 28, 2019 7.797 8.022 7.797 7.992 22,284 +0.34(+4.41%)
Mar 27, 2019 7.572 7.670 7.414 7.655 5,687 +0.11(+1.49%)
Mar 26, 2019 7.490 7.557 7.385 7.542 8,812 +0.10(+1.31%)
Mar 25, 2019 7.340 7.567 7.265 7.445 6,823 +0.10(+1.43%)
Mar 22, 2019 7.692 7.726 7.340 7.340 27,209 -0.38(-4.95%)
Mar 21, 2019 7.835 7.872 7.722 7.722 18,567 -0.12(-1.53%)
Mar 20, 2019 7.940 7.940 7.842 7.842 4,476 -0.10(-1.23%)
Mar 19, 2019 8.067 8.067 7.940 7.940 12,172 -0.17(-2.13%)
Mar 18, 2019 8.060 8.112 8.045 8.112 3,554 +0.05(+0.65%)
Mar 15, 2019 8.120 8.216 8.045 8.060 83,228 -0.12(-1.47%)
Mar 14, 2019 8.037 8.247 8.037 8.180 35,848 +0.10(+1.21%)
Mar 13, 2019 8.210 8.240 8.030 8.082 12,232 -0.01(-0.09%)
Mar 12, 2019 8.232 8.240 8.041 8.090 6,798 +0.09(+1.12%)
Mar 11, 2019 8.037 8.052 7.842 8.000 10,967 +0.05(+0.66%)
Mar 08, 2019 7.955 8.090 7.947 7.947 6,002 -0.01(-0.09%)
Mar 07, 2019 7.977 7.989 7.955 7.955 3,586 -0.14(-1.76%)
Mar 06, 2019 8.172 8.202 8.097 8.097 12,592 -0.04(-0.55%)
Mar 05, 2019 8.142 8.142 8.142 8.142 1,501 +0.00(+0.00%)
Mar 04, 2019 8.157 8.210 8.067 8.142 3,878 -0.07(-0.91%)
Mar 01, 2019 8.052 8.247 7.985 8.217 11,070 +0.12(+1.48%)
Feb 28, 2019 8.007 8.262 8.007 8.097 6,219 -0.09(-1.10%)
Feb 27, 2019 7.947 8.187 7.947 8.187 14,806 +0.04(+0.55%)
Feb 26, 2019 8.262 8.292 8.037 8.142 7,105 -0.11(-1.36%)
Feb 25, 2019 8.052 8.269 8.052 8.255 20,270 +0.20(+2.51%)
Feb 22, 2019 7.925 8.052 7.925 8.052 8,136 +0.19(+2.38%)
Feb 21, 2019 7.835 7.865 7.828 7.865 45,912 +0.09(+1.16%)
Feb 20, 2019 7.992 7.992 7.775 7.775 13,209 -0.14(-1.80%)
Feb 19, 2019 7.745 7.917 7.692 7.917 12,498 +0.19(+2.52%)
Feb 15, 2019 7.722 7.760 7.719 7.722 16,272 +0.04(+0.49%)
Feb 14, 2019 7.722 7.722 7.685 7.685 8,883 -0.04(-0.49%)
Feb 13, 2019 7.670 7.722 7.629 7.722 5,911 +0.04(+0.59%)
Feb 12, 2019 7.677 7.677 7.677 7.677 2,927 +0.00(+0.00%)
Feb 11, 2019 7.722 7.722 7.677 7.677 15,683 -0.09(-1.16%)
Feb 08, 2019 7.820 7.850 7.760 7.767 15,872 +0.00(+0.00%)
Feb 07, 2019 7.917 7.962 7.760 7.767 17,297 +0.01(+0.10%)
Feb 06, 2019 7.857 7.880 7.730 7.760 3,411 +0.11(+1.47%)
Feb 05, 2019 7.739 7.820 7.610 7.647 7,622 +0.09(+1.19%)
Feb 04, 2019 7.715 7.722 7.542 7.557 6,235 -0.10(-1.37%)
Feb 01, 2019 7.752 7.775 7.430 7.662 9,336 -0.03(-0.39%)
Jan 31, 2019 7.715 7.771 7.587 7.692 9,907 -0.10(-1.25%)
Jan 30, 2019 7.595 7.842 7.572 7.790 9,851 +0.10(+1.37%)
Jan 29, 2019 7.955 8.150 7.685 7.685 8,971 +0.10(+1.38%)
Jan 28, 2019 7.775 7.919 7.520 7.580 10,793 -0.16(-2.13%)
Jan 25, 2019 7.707 8.161 7.572 7.745 11,070 -0.02(-0.29%)
Jan 24, 2019 7.497 8.203 7.497 7.767 10,735 +0.16(+2.17%)
Jan 23, 2019 7.243 7.839 7.213 7.602 22,227 +0.32(+4.43%)
Jan 22, 2019 7.280 7.776 7.250 7.280 10,218 -0.03(-0.41%)
Jan 18, 2019 7.250 7.512 7.250 7.310 16,405 +0.04(+0.52%)
Jan 17, 2019 7.265 7.749 7.265 7.273 18,059 -0.10(-1.42%)
Jan 16, 2019 7.273 7.505 7.183 7.377 22,138 +0.11(+1.55%)
Jan 15, 2019 7.160 7.490 7.093 7.265 32,992 +0.19(+2.65%)
Jan 14, 2019 7.175 7.235 7.025 7.078 28,671 -0.19(-2.58%)
Jan 11, 2019 7.318 7.318 7.265 7.265 4,534 -0.07(-0.92%)
Jan 10, 2019 7.467 7.490 7.333 7.333 5,017 -0.22(-2.88%)
Jan 09, 2019 7.303 7.565 7.303 7.550 11,562 +0.22(+2.97%)
Jan 08, 2019 7.377 7.385 7.325 7.333 8,722 +0.07(+1.03%)
Jan 07, 2019 7.258 7.557 7.213 7.258 8,580 -0.08(-1.12%)
Jan 04, 2019 7.205 7.407 7.108 7.340 14,538 +0.23(+3.27%)
Jan 03, 2019 7.100 7.310 7.100 7.108 12,030 -0.13(-1.76%)
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.