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

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 6.822 6.822 6.679 6.750 16,386 +0.00(+0.00%)
Oct 30, 2017 6.966 6.966 6.715 6.750 19,000 -0.14(-2.08%)
Oct 27, 2017 6.750 6.894 6.715 6.894 25,343 +0.04(+0.52%)
Oct 26, 2017 6.930 6.930 6.786 6.858 9,417 -0.02(-0.26%)
Oct 25, 2017 6.858 6.894 6.822 6.876 18,936 +0.02(+0.26%)
Oct 24, 2017 6.930 6.930 6.858 6.858 11,007 +0.00(+0.00%)
Oct 23, 2017 6.930 6.930 6.858 6.858 5,661 -0.04(-0.52%)
Oct 20, 2017 6.966 6.966 6.858 6.894 27,216 -0.04(-0.52%)
Oct 19, 2017 6.858 6.930 6.858 6.930 38,449 +0.14(+2.12%)
Oct 18, 2017 6.801 6.858 6.499 6.786 21,576 -0.04(-0.53%)
Oct 17, 2017 6.858 6.930 6.822 6.822 19,936 -0.04(-0.52%)
Oct 16, 2017 6.894 6.894 6.822 6.858 9,734 +0.00(+0.00%)
Oct 13, 2017 6.894 6.894 6.679 6.858 8,829 +0.00(+0.00%)
Oct 12, 2017 6.894 6.930 6.822 6.858 11,332 +0.00(+0.00%)
Oct 11, 2017 6.858 6.894 6.786 6.858 6,685 -0.04(-0.52%)
Oct 10, 2017 6.822 6.930 6.822 6.894 23,384 +0.11(+1.59%)
Oct 09, 2017 6.786 6.858 6.750 6.786 20,063 -0.11(-1.56%)
Oct 06, 2017 6.822 6.930 6.822 6.894 8,874 +0.05(+0.73%)
Oct 05, 2017 6.773 6.844 6.773 6.844 12,250 +0.07(+1.05%)
Oct 04, 2017 6.808 6.808 6.737 6.773 27,180 +0.00(+0.00%)
Oct 03, 2017 6.773 6.808 6.666 6.773 15,811 +0.00(+0.00%)
Oct 02, 2017 6.844 6.844 6.286 6.773 28,424 +0.00(+0.00%)
Sep 29, 2017 6.879 6.879 6.737 6.773 30,183 -0.07(-1.04%)
Sep 28, 2017 6.737 6.879 6.737 6.844 19,196 -0.04(-0.52%)
Sep 27, 2017 6.915 6.951 6.844 6.879 56,405 +0.04(+0.52%)
Sep 26, 2017 6.844 6.879 6.808 6.844 13,888 +0.04(+0.52%)
Sep 25, 2017 6.879 6.879 6.808 6.808 11,137 -0.11(-1.55%)
Sep 22, 2017 6.879 6.915 6.844 6.915 19,443 +0.04(+0.52%)
Sep 21, 2017 6.879 6.879 6.844 6.879 8,925 +0.00(+0.00%)
Sep 20, 2017 6.879 6.915 6.773 6.879 11,384 +0.00(+0.00%)
Sep 19, 2017 6.808 6.879 6.808 6.879 8,374 +0.11(+1.58%)
Sep 18, 2017 6.808 6.808 6.701 6.773 10,168 +0.00(+0.00%)
Sep 15, 2017 6.879 6.915 6.701 6.773 98,073 -0.07(-1.04%)
Sep 14, 2017 6.915 7.022 6.844 6.844 15,805 -0.07(-1.03%)
Sep 13, 2017 6.773 7.022 6.773 6.915 35,763 +0.14(+2.11%)
Sep 12, 2017 6.594 6.773 6.559 6.773 38,391 +0.18(+2.70%)
Sep 11, 2017 6.594 6.666 6.524 6.594 51,739 +0.04(+0.54%)
Sep 08, 2017 6.594 6.602 6.559 6.559 5,546 +0.00(+0.00%)
Sep 07, 2017 6.487 6.630 6.487 6.559 36,274 +0.07(+1.10%)
Sep 06, 2017 6.559 6.630 6.487 6.487 23,492 -0.07(-1.09%)
Sep 05, 2017 6.594 6.630 6.559 6.559 26,665 -0.04(-0.54%)
Sep 01, 2017 6.594 6.594 6.523 6.594 19,611 +0.00(+0.00%)
Aug 31, 2017 6.559 6.666 6.559 6.594 14,700 +0.11(+1.65%)
Aug 30, 2017 6.452 6.594 6.452 6.487 13,359 +0.00(+0.00%)
Aug 29, 2017 6.416 6.523 6.416 6.487 6,822 +0.00(+0.00%)
Aug 28, 2017 6.523 6.559 6.416 6.487 9,653 -0.07(-1.09%)
Aug 25, 2017 6.594 6.594 6.487 6.559 6,723 -0.04(-0.54%)
Aug 24, 2017 6.630 6.630 6.523 6.594 8,637 +0.04(+0.54%)
Aug 23, 2017 6.309 6.666 6.309 6.559 119,637 +0.21(+3.37%)
Aug 22, 2017 6.274 6.594 6.274 6.345 12,732 +0.04(+0.57%)
Aug 21, 2017 6.238 6.380 6.095 6.309 41,191 +0.07(+1.14%)
Aug 18, 2017 6.131 6.274 6.131 6.238 35,531 +0.00(+0.00%)
Aug 17, 2017 6.274 6.380 6.238 6.238 36,519 -0.07(-1.13%)
Aug 16, 2017 6.309 6.380 6.238 6.309 6,354 +0.04(+0.57%)
Aug 15, 2017 6.309 6.309 6.238 6.274 28,290 -0.04(-0.56%)
Aug 14, 2017 6.167 6.345 6.025 6.309 27,539 +0.07(+1.14%)
Aug 11, 2017 6.380 6.380 6.202 6.238 6,113 -0.07(-1.13%)
Aug 10, 2017 6.309 6.380 6.293 6.309 14,079 -0.11(-1.67%)
Aug 09, 2017 6.416 6.487 6.416 6.416 13,750 -0.04(-0.55%)
Aug 08, 2017 6.487 6.487 6.416 6.452 5,934 +0.00(+0.00%)
Aug 07, 2017 6.523 6.523 6.416 6.452 17,139 +0.04(+0.56%)
Aug 04, 2017 6.024 6.452 6.024 6.416 50,500 +0.00(+0.00%)
Aug 03, 2017 6.380 6.559 6.380 6.416 53,218 -0.14(-2.17%)
Aug 02, 2017 6.737 6.737 6.559 6.559 19,556 -0.14(-2.13%)
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.