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

United Security Bcsh (NQ: UBFO )

8.910 +0.460 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 2.074 2.074 1.957 1.957 7,677 +0.02(+0.91%)
May 23, 2011 1.945 2.021 1.880 1.939 11,437 -0.05(-2.37%)
May 20, 2011 2.039 2.086 1.986 1.986 11,998 -0.05(-2.31%)
May 18, 2011 1.998 2.033 2.033 2.033 8,169 +0.06(+2.98%)
May 17, 2011 1.974 2.009 1.974 1.974 1,701 +0.01(+0.60%)
May 16, 2011 1.998 2.009 1.910 1.962 7,973 -0.04(-1.91%)
May 13, 2011 2.027 2.033 1.975 2.001 29,220 -0.03(-1.30%)
May 12, 2011 2.027 2.027 2.027 2.027 340 +0.00(+0.00%)
May 11, 2011 2.027 2.056 2.027 2.027 22,370 +0.03(+1.47%)
May 10, 2011 2.056 2.056 1.998 1.998 13,945 -0.06(-2.86%)
May 09, 2011 2.086 2.086 2.056 2.056 3,277 -0.05(-2.23%)
May 06, 2011 2.127 2.127 1.998 2.103 2,021 -0.04(-1.86%)
May 05, 2011 2.033 2.143 2.033 2.143 1,872 +0.09(+4.23%)
May 04, 2011 1.910 2.056 1.910 2.056 24,009 +0.15(+7.69%)
May 03, 2011 1.886 1.910 1.886 1.910 3,169 +0.00(+0.00%)
May 02, 2011 1.910 1.939 1.892 1.910 3,827 -0.02(-1.22%)
Apr 29, 2011 1.886 1.939 1.886 1.933 3,432 +0.04(+2.17%)
Apr 28, 2011 1.915 1.915 1.880 1.892 6,089 -0.01(-0.62%)
Apr 27, 2011 1.904 1.998 1.904 1.904 1,526 -0.02(-1.22%)
Apr 26, 2011 1.933 1.933 1.927 1.927 1,126 -0.03(-1.50%)
Apr 25, 2011 1.992 1.998 1.910 1.957 27,998 +0.02(+1.22%)
Apr 21, 2011 1.957 1.998 1.933 1.933 7,124 -0.06(-3.24%)
Apr 20, 2011 2.113 2.113 1.957 1.998 4,077 +0.00(+0.00%)
Apr 19, 2011 1.945 2.168 1.945 1.998 2,552 +0.09(+4.62%)
Apr 18, 2011 2.162 2.174 1.880 1.910 16,413 -0.26(-12.16%)
Apr 15, 2011 2.051 2.174 2.051 2.174 4,998 +0.15(+7.25%)
Apr 14, 2011 1.957 2.168 1.957 2.027 2,821 +0.09(+4.55%)
Apr 13, 2011 2.162 2.162 1.886 1.939 852 -0.16(-7.82%)
Apr 12, 2011 2.080 2.140 1.939 2.103 1,191 +0.01(+0.56%)
Apr 11, 2011 2.074 2.150 2.051 2.092 6,911 +0.11(+5.64%)
Apr 08, 2011 2.015 2.112 1.863 1.980 1,812 -0.10(-4.80%)
Apr 06, 2011 2.080 2.080 2.080 2.080 0 -0.04(-1.94%)
Apr 05, 2011 2.121 2.136 2.121 2.121 22,845 +0.00(+0.00%)
Apr 04, 2011 2.133 2.137 2.121 2.121 5,005 -0.01(-0.55%)
Apr 01, 2011 2.133 2.139 2.133 2.133 7,064 -0.01(-0.55%)
Mar 31, 2011 2.127 2.145 2.121 2.145 2,358 +0.01(+0.27%)
Mar 30, 2011 2.145 2.145 2.127 2.139 3,233 +0.00(+0.00%)
Mar 29, 2011 2.074 2.145 2.074 2.139 20,540 +0.13(+6.43%)
Mar 28, 2011 1.992 2.086 1.974 2.009 62,660 +0.05(+2.33%)
Mar 25, 2011 1.945 1.968 1.945 1.964 510 -0.01(-0.54%)
Mar 24, 2011 1.980 1.980 1.974 1.974 5,112 +0.00(+0.00%)
Mar 23, 2011 1.957 1.974 1.945 1.974 2,709 +0.04(+2.18%)
Mar 22, 2011 1.957 1.957 1.915 1.932 1,679 -0.02(-1.26%)
Mar 21, 2011 1.957 1.968 1.957 1.957 3,960 -0.01(-0.60%)
Mar 18, 2011 1.892 1.968 1.892 1.968 2,309 +0.08(+4.36%)
Mar 17, 2011 1.886 1.898 1.886 1.886 510 +0.01(+0.63%)
Mar 16, 2011 1.915 1.951 1.874 1.874 3,545 -0.04(-2.00%)
Mar 15, 2011 1.874 1.974 1.874 1.913 9,188 +0.05(+2.68%)
Mar 14, 2011 1.927 1.927 1.863 1.863 27,048 -0.09(-4.80%)
Mar 11, 2011 1.927 1.957 1.874 1.957 4,976 +0.04(+2.15%)
Mar 10, 2011 1.798 1.915 1.857 1.915 7,565 +0.04(+2.03%)
Mar 09, 2011 1.886 1.904 1.863 1.877 7,828 +0.01(+0.47%)
Mar 08, 2011 1.868 1.880 1.868 1.868 510 -0.01(-0.62%)
Mar 07, 2011 1.874 1.915 1.863 1.880 5,071 +0.00(+0.00%)
Mar 04, 2011 1.886 1.894 1.851 1.880 6,297 -0.00(-0.00%)
Mar 03, 2011 1.857 1.880 1.857 1.880 4,254 +0.00(+0.00%)
Mar 02, 2011 1.915 1.915 1.821 1.880 29,617 -0.01(-0.31%)
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.