Indicators

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.540	3.603	3.409	3.489	64,880	-0.14(-3.94%)
May 28, 2009	3.695	3.735	3.437	3.632	60,371	-0.02(-0.47%)
May 27, 2009	3.946	3.946	3.649	3.649	11,516	-0.35(-8.86%)
May 26, 2009	3.906	4.004	3.884	4.004	21,788	+0.19(+5.11%)
May 22, 2009	3.855	3.855	3.723	3.809	14,177	+0.26(+7.42%)
May 21, 2009	3.712	3.849	3.486	3.546	40,664	-0.24(-6.34%)
May 20, 2009	3.815	4.004	3.535	3.786	22,713	+0.03(+0.76%)
May 19, 2009	3.792	3.798	3.643	3.758	32,443	-0.10(-2.52%)
May 18, 2009	3.500	3.987	3.220	3.855	49,839	+0.44(+12.90%)
May 15, 2009	3.809	4.027	3.397	3.415	24,800	-0.25(-6.86%)
May 14, 2009	3.746	4.004	3.626	3.666	27,850	-0.04(-1.08%)
May 13, 2009	3.935	4.004	3.620	3.706	42,466	-0.31(-7.69%)
May 12, 2009	3.918	4.267	3.809	4.015	9,425	+0.10(+2.48%)
May 11, 2009	3.804	4.004	3.804	3.918	7,528	+0.01(+0.29%)
May 08, 2009	3.981	3.981	3.586	3.906	32,304	+0.02(+0.44%)
May 07, 2009	4.175	4.284	3.782	3.889	25,355	-0.23(-5.69%)
May 06, 2009	3.866	4.152	3.672	4.124	79,146	+0.33(+8.58%)
May 05, 2009	4.038	4.147	3.798	3.798	25,407	-0.37(-8.79%)
May 04, 2009	3.746	4.267	3.723	4.164	28,715	+0.45(+12.17%)

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.