Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2013 2.836 2.881 2.810 2.868 10,837 +0.03(+1.14%)
Mar 27, 2013 2.804 2.881 2.804 2.836 6,411 +0.03(+1.15%)
Mar 26, 2013 2.804 2.874 2.804 2.804 4,887 -0.03(-1.14%)
Mar 25, 2013 2.868 2.868 2.836 2.836 1,241 +0.03(+1.15%)
Mar 22, 2013 2.881 2.881 2.804 2.804 5,868 -0.09(-3.21%)
Mar 21, 2013 2.874 2.900 2.746 2.896 3,961 +0.02(+0.77%)
Mar 20, 2013 2.816 2.920 2.802 2.874 5,618 +0.16(+5.94%)
Mar 19, 2013 2.739 2.836 2.684 2.713 34,211 +0.06(+2.18%)
Mar 18, 2013 2.721 2.733 2.655 2.655 15,885 -0.06(-2.37%)
Mar 15, 2013 2.733 2.733 2.720 2.720 1,191 -0.01(-0.47%)
Mar 14, 2013 2.720 2.733 2.688 2.733 4,467 +0.03(+1.19%)
Mar 13, 2013 2.707 2.707 2.694 2.700 1,399 +0.05(+1.95%)
Mar 12, 2013 2.655 2.707 2.597 2.649 3,415 -0.02(-0.72%)
Mar 11, 2013 2.572 2.668 2.514 2.668 13,629 +0.14(+5.50%)
Mar 08, 2013 2.590 2.590 2.514 2.529 9,160 -0.03(-1.15%)
Mar 07, 2013 2.552 2.584 2.552 2.559 2,538 +0.01(+0.25%)
Mar 06, 2013 2.546 2.552 2.539 2.552 4,391 +0.01(+0.51%)
Mar 05, 2013 2.520 2.546 2.520 2.539 930 -0.01(-0.25%)
Mar 04, 2013 2.481 2.546 2.481 2.546 3,910 +0.04(+1.54%)
Mar 01, 2013 2.468 2.507 2.456 2.507 6,671 +0.05(+2.10%)
Feb 28, 2013 2.449 2.462 2.443 2.456 11,668 +0.00(+0.00%)
Feb 27, 2013 2.449 2.460 2.449 2.456 38,194 -0.01(-0.39%)
Feb 26, 2013 2.475 2.481 2.449 2.465 27,365 -0.01(-0.39%)
Feb 25, 2013 2.475 2.475 2.475 2.475 895 +0.00(+0.00%)
Feb 22, 2013 2.449 2.481 2.449 2.475 5,613 -0.01(-0.26%)
Feb 21, 2013 2.391 2.481 2.391 2.481 9,112 +0.08(+3.22%)
Feb 20, 2013 2.423 2.423 2.404 2.404 18,153 -0.02(-0.80%)
Feb 19, 2013 2.468 2.481 2.417 2.423 11,767 -0.05(-2.08%)
Feb 15, 2013 2.449 2.481 2.449 2.475 27,464 +0.03(+1.05%)
Feb 14, 2013 2.456 2.456 2.449 2.449 1,861 -0.01(-0.52%)
Feb 13, 2013 2.456 2.462 2.456 2.462 13,595 -0.00(-0.14%)
Feb 12, 2013 2.456 2.481 2.407 2.465 99,003 -0.02(-0.64%)
Feb 11, 2013 2.352 2.481 2.340 2.481 32,352 +0.06(+2.43%)
Feb 08, 2013 2.430 2.436 2.262 2.422 20,484 -0.03(-1.09%)
Feb 07, 2013 2.514 2.514 2.410 2.449 7,334 -0.06(-2.56%)
Feb 06, 2013 2.481 2.546 2.449 2.514 26,912 +0.12(+5.12%)
Feb 04, 2013 2.378 2.414 2.269 2.391 6,178 +0.02(+0.82%)
Feb 01, 2013 2.423 2.436 2.262 2.372 5,961 -0.02(-0.81%)
Jan 31, 2013 2.365 2.491 2.365 2.391 4,661 +0.03(+1.37%)
Jan 30, 2013 2.385 2.430 2.359 2.359 11,644 +0.01(+0.27%)
Jan 29, 2013 2.256 2.365 2.256 2.352 930 +0.10(+4.29%)
Jan 28, 2013 2.256 2.307 2.249 2.256 2,496 +0.03(+1.16%)
Jan 25, 2013 2.236 2.301 2.228 2.230 13,075 +0.01(+0.29%)
Jan 24, 2013 2.224 2.224 2.224 2.224 155 -0.01(-0.58%)
Jan 23, 2013 2.204 2.301 2.159 2.236 44,347 +0.05(+2.06%)
Jan 22, 2013 2.120 2.256 2.120 2.191 44,599 +0.07(+3.34%)
Jan 18, 2013 2.191 2.191 2.095 2.120 103,637 -0.03(-1.50%)
Jan 17, 2013 2.120 2.212 2.024 2.153 72,632 +0.04(+1.83%)
Jan 16, 2013 1.940 2.114 1.940 2.114 37,835 +0.15(+7.54%)
Jan 15, 2013 1.856 1.972 1.856 1.966 57,499 +0.14(+7.39%)
Jan 14, 2013 1.824 1.863 1.811 1.830 25,795 +0.02(+1.07%)
Jan 11, 2013 1.824 1.824 1.772 1.811 21,218 -0.01(-0.35%)
Jan 10, 2013 1.740 1.850 1.740 1.817 62,466 +0.08(+4.44%)
Jan 09, 2013 1.689 1.740 1.689 1.740 3,607 +0.03(+1.91%)
Jan 08, 2013 1.723 1.723 1.678 1.708 2,350 -0.03(-1.62%)
Jan 07, 2013 1.627 1.761 1.627 1.736 17,661 +0.13(+8.37%)
Jan 04, 2013 1.659 1.659 1.595 1.602 5,408 -0.06(-3.46%)
Jan 03, 2013 1.659 1.659 1.653 1.659 11,258 +0.00(+0.00%)
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.