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 (%)
Jul 31, 2014 4.008 4.008 4.002 4.002 612 -0.07(-1.68%)
Jul 30, 2014 4.051 4.071 4.002 4.071 14,969 +0.07(+1.71%)
Jul 29, 2014 3.982 4.016 3.982 4.002 3,133 -0.01(-0.34%)
Jul 28, 2014 4.002 4.064 4.002 4.016 28,888 +0.05(+1.21%)
Jul 25, 2014 3.984 4.019 3.968 3.968 3,253 -0.04(-1.02%)
Jul 24, 2014 4.050 4.050 4.009 4.009 3,252 -0.10(-2.33%)
Jul 23, 2014 4.043 4.125 4.043 4.105 2,126 +0.08(+1.87%)
Jul 22, 2014 4.256 4.256 4.002 4.030 7,008 +0.04(+1.03%)
Jul 21, 2014 3.975 4.214 3.975 3.989 55,637 -0.01(-0.17%)
Jul 18, 2014 3.968 3.995 3.968 3.995 1,793 -0.03(-0.85%)
Jul 17, 2014 3.941 4.030 3.934 4.030 6,160 +0.05(+1.20%)
Jul 16, 2014 3.845 4.105 3.845 3.982 11,863 +0.05(+1.22%)
Jul 15, 2014 3.845 3.934 3.845 3.934 935 +0.05(+1.23%)
Jul 14, 2014 3.818 3.893 3.787 3.886 6,305 +0.00(+0.00%)
Jul 11, 2014 3.865 3.886 3.785 3.886 42,548 +0.02(+0.53%)
Jul 10, 2014 3.852 3.879 3.763 3.865 17,243 +0.07(+1.72%)
Jul 08, 2014 3.800 3.800 3.800 3.800 8 -0.01(-0.18%)
Jul 07, 2014 3.739 3.807 3.739 3.807 2,853 +0.07(+1.81%)
Jul 03, 2014 3.793 3.739 3.739 3.739 9,595 -0.09(-2.30%)
Jul 02, 2014 3.732 3.827 3.732 3.827 12,200 -0.01(-0.35%)
Jul 01, 2014 3.764 3.908 3.764 3.841 7,942 +0.07(+1.98%)
Jun 30, 2014 3.827 3.854 3.759 3.766 25,129 -0.06(-1.59%)
Jun 27, 2014 3.726 3.827 3.726 3.827 6,664 +0.07(+1.99%)
Jun 26, 2014 3.746 3.817 3.746 3.753 885 -0.03(-0.72%)
Jun 25, 2014 3.759 3.807 3.739 3.780 7,960 +0.01(+0.36%)
Jun 24, 2014 3.732 3.827 3.726 3.766 11,299 -0.03(-0.89%)
Jun 23, 2014 3.814 3.908 3.733 3.800 2,016 -0.09(-2.26%)
Jun 20, 2014 3.732 3.895 3.732 3.888 7,216 +0.19(+5.13%)
Jun 19, 2014 3.887 3.887 3.692 3.698 3,267 -0.09(-2.50%)
Jun 18, 2014 3.793 3.897 3.685 3.793 27,887 +0.00(+0.00%)
Jun 17, 2014 3.793 3.861 3.712 3.793 74,824 -0.05(-1.23%)
Jun 16, 2014 3.732 3.847 3.713 3.841 933 +0.09(+2.35%)
Jun 13, 2014 3.895 3.895 3.753 3.753 470 -0.12(-2.98%)
Jun 12, 2014 3.692 3.875 3.692 3.868 16,214 -0.01(-0.35%)
Jun 11, 2014 3.787 3.929 3.698 3.881 20,547 +0.12(+3.24%)
Jun 10, 2014 3.759 3.759 3.759 3.759 625 -0.03(-0.89%)
Jun 06, 2014 3.746 3.841 3.712 3.793 20,052 -0.07(-1.75%)
Jun 05, 2014 3.827 3.875 3.787 3.861 3,485 +0.03(+0.88%)
Jun 04, 2014 3.949 3.969 3.739 3.827 10,927 +0.03(+0.89%)
Jun 03, 2014 3.726 3.976 3.726 3.793 3,227 +0.07(+2.00%)
Jun 02, 2014 3.868 3.868 3.651 3.719 12,548 -0.11(-2.83%)
May 30, 2014 3.800 3.878 3.726 3.827 8,831 +0.03(+0.89%)
May 29, 2014 3.746 3.827 3.746 3.793 15,876 -0.17(-4.27%)
May 28, 2014 3.780 3.963 3.780 3.963 2,698 +0.22(+5.96%)
May 27, 2014 3.827 3.847 3.739 3.740 34,877 -0.09(-2.28%)
May 23, 2014 3.841 3.827 3.827 3.827 8,267 +0.03(+0.89%)
May 22, 2014 3.888 3.888 3.793 3.793 2,685 -0.10(-2.61%)
May 21, 2014 3.766 3.929 3.766 3.895 7,402 +0.17(+4.53%)
May 20, 2014 3.793 3.793 3.726 3.726 1,678 -0.07(-1.77%)
May 19, 2014 3.793 3.793 3.732 3.793 4,941 -0.00(-0.00%)
May 16, 2014 3.793 3.827 3.793 3.793 4,440 -0.03(-0.88%)
May 15, 2014 3.827 3.827 3.732 3.827 5,047 +0.01(+0.18%)
May 14, 2014 3.820 3.820 3.820 3.820 473 -0.02(-0.53%)
May 13, 2014 3.800 3.847 3.780 3.841 10,629 +0.01(+0.20%)
May 12, 2014 3.827 3.833 3.732 3.833 19,174 +0.01(+0.33%)
May 09, 2014 3.759 3.820 3.753 3.820 1,315 +0.13(+3.49%)
May 08, 2014 3.773 3.773 3.692 3.692 2,379 -0.07(-1.81%)
May 07, 2014 3.726 3.787 3.705 3.760 20,462 -0.03(-0.89%)
May 06, 2014 3.726 3.793 3.726 3.793 7,473 +0.06(+1.63%)
May 05, 2014 3.739 3.787 3.726 3.732 13,920 -0.05(-1.43%)
May 02, 2014 3.793 3.841 3.766 3.787 6,576 +0.03(+0.72%)
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.