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 30, 2009 5.176 5.380 4.564 4.655 11,522 -0.44(-8.56%)
Jan 29, 2009 5.635 5.742 5.074 5.091 11,467 -0.65(-11.34%)
Jan 28, 2009 5.470 5.742 5.006 5.742 16,715 +0.36(+6.74%)
Jan 27, 2009 4.445 5.380 4.298 5.380 12,603 +0.94(+21.17%)
Jan 26, 2009 4.808 4.813 4.168 4.440 29,800 -0.31(-6.44%)
Jan 23, 2009 5.091 5.238 4.621 4.746 17,679 -0.49(-9.41%)
Jan 22, 2009 5.159 5.295 5.153 5.238 19,371 -0.06(-1.07%)
Jan 21, 2009 4.893 5.295 4.530 5.295 34,492 +0.48(+9.87%)
Jan 20, 2009 5.295 5.295 4.819 4.819 32,746 -0.66(-12.00%)
Jan 16, 2009 5.725 5.725 5.221 5.476 12,555 -0.18(-3.20%)
Jan 15, 2009 5.391 5.861 5.391 5.657 13,014 +0.28(+5.16%)
Jan 14, 2009 5.912 6.218 5.380 5.380 14,036 -0.72(-11.79%)
Jan 13, 2009 6.065 6.224 5.986 6.099 8,725 +0.53(+9.45%)
Jan 12, 2009 5.861 6.082 5.504 5.572 18,504 -0.31(-5.20%)
Jan 09, 2009 6.235 6.337 5.878 5.878 23,874 -0.72(-10.90%)
Jan 08, 2009 6.003 6.597 6.003 6.597 26,422 +0.53(+8.68%)
Jan 07, 2009 6.541 6.541 6.014 6.071 7,515 -0.55(-8.24%)
Jan 06, 2009 6.616 6.616 6.560 6.616 9,352 +0.03(+0.43%)
Jan 05, 2009 6.622 6.622 6.504 6.588 9,613 -0.01(-0.08%)
Jan 02, 2009 6.504 6.616 6.465 6.594 20,660 +0.10(+1.55%)
Dec 31, 2008 6.252 6.498 6.230 6.493 22,465 +0.14(+2.21%)
Dec 30, 2008 5.921 6.425 5.921 6.353 20,751 +0.53(+9.15%)
Dec 29, 2008 6.050 6.179 5.820 5.820 3,963 -0.39(-6.32%)
Dec 26, 2008 6.448 6.448 6.212 6.212 2,065 -0.18(-2.81%)
Dec 24, 2008 6.336 6.392 5.893 6.392 6,970 +0.06(+0.88%)
Dec 23, 2008 6.123 6.383 6.067 6.336 8,129 +0.27(+4.44%)
Dec 22, 2008 6.123 6.403 5.478 6.067 22,941 +0.11(+1.88%)
Dec 19, 2008 7.025 7.025 5.954 5.954 81,676 -0.67(-10.15%)
Dec 18, 2008 6.549 6.835 5.943 6.627 32,857 -0.10(-1.42%)
Dec 17, 2008 6.605 6.728 6.364 6.723 18,835 -0.01(-0.08%)
Dec 16, 2008 5.988 6.796 5.399 6.728 52,269 +0.89(+15.16%)
Dec 15, 2008 6.140 6.140 5.842 5.842 8,994 -0.30(-4.84%)
Dec 12, 2008 5.500 6.151 5.383 6.140 11,015 +0.76(+14.06%)
Dec 11, 2008 5.663 5.870 5.383 5.383 14,790 -0.58(-9.69%)
Dec 10, 2008 6.095 6.151 5.371 5.960 7,984 -0.05(-0.84%)
Dec 09, 2008 6.044 6.296 5.697 6.011 11,578 -0.14(-2.28%)
Dec 08, 2008 5.882 6.168 5.523 6.151 37,901 -0.01(-0.18%)
Dec 05, 2008 5.484 6.162 5.467 6.162 14,514 +0.43(+7.43%)
Dec 04, 2008 6.083 6.083 5.439 5.736 13,811 -0.43(-7.00%)
Dec 03, 2008 6.050 6.168 5.108 6.168 26,248 +0.53(+9.34%)
Dec 02, 2008 5.596 5.641 4.867 5.641 16,834 +0.20(+3.60%)
Dec 01, 2008 5.887 6.044 5.444 5.444 25,934 -0.72(-11.65%)
Nov 28, 2008 5.949 6.168 5.882 6.162 6,183 +0.15(+2.42%)
Nov 26, 2008 5.298 6.027 5.298 6.016 43,737 +0.55(+10.05%)
Nov 25, 2008 5.607 5.607 5.013 5.467 10,842 -0.56(-9.30%)
Nov 24, 2008 4.429 6.330 4.429 6.027 31,991 +1.23(+25.73%)
Nov 21, 2008 3.925 5.383 3.863 4.794 101,185 +0.77(+19.25%)
Nov 20, 2008 4.379 4.379 3.869 4.020 37,800 -0.28(-6.52%)
Nov 19, 2008 5.203 5.203 4.300 4.300 27,434 -0.98(-18.58%)
Nov 18, 2008 5.063 5.405 5.063 5.282 21,940 +0.28(+5.61%)
Nov 17, 2008 5.018 5.394 4.990 5.001 12,939 +0.03(+0.68%)
Nov 14, 2008 5.192 5.439 4.962 4.968 42,901 -0.34(-6.44%)
Nov 13, 2008 5.046 5.416 4.805 5.310 65,320 +0.50(+10.50%)
Nov 12, 2008 6.588 6.588 4.766 4.805 102,196 -1.96(-28.94%)
Nov 11, 2008 7.255 7.255 6.650 6.762 15,338 -0.30(-4.21%)
Nov 10, 2008 7.384 7.384 7.059 7.059 12,072 -0.44(-5.90%)
Nov 07, 2008 7.681 7.681 7.362 7.502 3,353 -0.10(-1.33%)
Nov 06, 2008 7.911 7.911 7.603 7.603 5,156 +0.29(+3.91%)
Nov 05, 2008 7.715 7.743 7.300 7.317 12,820 -0.54(-6.85%)
Nov 04, 2008 7.956 7.962 7.709 7.855 8,354 -0.02(-0.28%)
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.