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 31, 2005 3.435 3.465 3.411 3.465 5,770 +0.09(+2.81%)
May 27, 2005 3.364 3.370 3.364 3.370 9,601 +0.01(+0.36%)
May 26, 2005 3.371 3.371 3.325 3.358 4,839 -0.01(-0.40%)
May 25, 2005 3.398 3.398 3.371 3.371 11,172 -0.03(-0.79%)
May 24, 2005 3.559 3.559 3.398 3.398 14,146 +0.00(+0.00%)
May 23, 2005 3.425 3.425 3.398 3.398 5,584 -0.06(-1.82%)
May 20, 2005 3.371 3.491 3.371 3.461 8,595 -0.03(-0.88%)
May 19, 2005 3.492 3.492 3.492 3.492 714 +0.07(+1.96%)
May 18, 2005 3.414 3.428 3.414 3.425 5,956 -0.01(-0.39%)
May 17, 2005 3.358 3.438 3.358 3.438 7,862 +0.04(+1.19%)
May 16, 2005 3.505 3.505 3.398 3.398 30,746 -0.16(-4.53%)
May 13, 2005 4.029 4.096 3.426 3.559 61,172 +0.08(+2.44%)
May 12, 2005 3.425 3.474 3.425 3.474 3,398 +0.05(+1.44%)
May 11, 2005 3.438 3.438 3.425 3.425 4,824 -0.04(-1.16%)
May 10, 2005 3.524 3.542 3.411 3.465 9,891 +0.07(+2.14%)
May 09, 2005 3.559 3.559 3.385 3.393 4,095 +0.00(+0.04%)
May 06, 2005 3.437 3.437 3.391 3.391 10,982 -0.05(-1.52%)
May 05, 2005 3.413 3.445 3.339 3.444 6,336 -0.00(-0.04%)
May 04, 2005 3.445 3.445 3.445 3.445 744 +0.00(+0.00%)
May 03, 2005 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
May 02, 2005 3.425 3.453 3.362 3.445 15,486 +0.02(+0.63%)
Apr 29, 2005 3.391 3.424 3.391 3.424 3,465 +0.04(+1.07%)
Apr 28, 2005 3.360 3.387 3.360 3.387 9,325 +0.03(+0.80%)
Apr 27, 2005 3.360 3.360 3.360 3.360 1,422 -0.03(-0.91%)
Apr 26, 2005 3.391 3.391 3.391 3.391 2,825 -0.08(-2.29%)
Apr 25, 2005 3.471 3.471 3.471 3.471 2,233 +0.07(+2.03%)
Apr 22, 2005 3.492 3.492 3.402 3.402 8,562 -0.09(-2.55%)
Apr 21, 2005 3.492 3.492 3.480 3.491 3,447 +0.00(+0.00%)
Apr 20, 2005 3.465 3.653 3.367 3.491 78,073 -0.03(-0.92%)
Apr 19, 2005 3.465 3.565 3.464 3.523 21,037 +0.10(+2.90%)
Apr 18, 2005 3.465 3.626 3.390 3.424 86,844 -0.04(-1.20%)
Apr 15, 2005 3.432 3.465 3.432 3.465 15,084 +0.07(+2.18%)
Apr 14, 2005 3.448 3.448 3.391 3.391 27,622 +0.01(+0.36%)
Apr 13, 2005 3.438 3.438 3.375 3.379 21,290 +0.02(+0.60%)
Apr 12, 2005 3.391 3.391 3.344 3.359 10,796 -0.03(-0.75%)
Apr 11, 2005 3.358 3.385 3.331 3.385 16,752 +0.08(+2.31%)
Apr 08, 2005 3.308 3.308 3.308 3.308 3,722 +0.00(+0.00%)
Apr 07, 2005 3.253 3.313 3.227 3.308 12,098 -0.01(-0.28%)
Apr 06, 2005 3.244 3.317 3.242 3.317 11,365 +0.03(+0.82%)
Apr 05, 2005 3.123 3.297 3.123 3.291 22,969 +0.20(+6.57%)
Apr 04, 2005 3.078 3.089 3.035 3.088 8,450 -0.03(-1.12%)
Apr 01, 2005 3.090 3.123 3.089 3.123 4,839 +0.03(+0.96%)
Mar 31, 2005 3.211 3.211 3.092 3.093 17,482 -0.12(-3.68%)
Mar 30, 2005 3.258 3.344 3.210 3.211 13,126 +0.00(+0.04%)
Mar 29, 2005 3.210 3.210 3.210 3.210 4,847 -0.03(-1.07%)
Mar 28, 2005 3.202 3.245 3.202 3.245 9,597 -0.09(-2.66%)
Mar 24, 2005 3.291 3.334 3.194 3.334 17,627 +0.07(+2.22%)
Mar 23, 2005 3.356 3.356 3.261 3.261 6,220 -0.02(-0.53%)
Mar 22, 2005 3.324 3.324 3.277 3.278 3,908 -0.05(-1.37%)
Mar 21, 2005 3.324 3.324 3.324 3.324 390 +0.06(+1.94%)
Mar 18, 2005 3.344 3.356 3.261 3.261 6,942 +0.00(+0.00%)
Mar 17, 2005 3.257 3.291 3.257 3.261 3,283 -0.01(-0.22%)
Mar 16, 2005 3.264 3.268 3.264 3.268 1,865 -0.01(-0.35%)
Mar 15, 2005 3.280 3.280 3.280 3.280 372 -0.00(-0.08%)
Mar 14, 2005 3.283 3.283 3.281 3.283 3,681 +0.02(+0.58%)
Mar 11, 2005 3.264 3.264 3.264 3.264 0 +0.00(+0.00%)
Mar 10, 2005 3.264 3.264 3.264 3.264 1,116 -0.04(-1.34%)
Mar 09, 2005 3.257 3.308 3.257 3.308 9,306 +0.03(+0.98%)
Mar 08, 2005 3.276 3.276 3.276 3.276 0 +0.00(+0.00%)
Mar 07, 2005 3.324 3.358 3.258 3.276 32,872 -0.05(-1.59%)
Mar 04, 2005 3.329 3.329 3.329 3.329 372 -0.03(-0.86%)
Mar 03, 2005 3.291 3.358 3.281 3.358 39,461 +0.07(+2.04%)
Mar 02, 2005 3.257 3.316 3.237 3.291 14,328 +0.02(+0.57%)
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.