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 (%)
May 30, 2003 3.231 3.439 3.231 3.413 25,579 +0.08(+2.42%)
May 29, 2003 3.157 3.352 3.157 3.332 17,653 +0.17(+5.54%)
May 28, 2003 3.005 3.175 3.005 3.157 14,050 -0.02(-0.78%)
May 27, 2003 3.005 3.182 3.005 3.182 13,330 +0.18(+5.91%)
May 23, 2003 3.066 3.066 3.005 3.005 21,256 +0.03(+1.12%)
May 22, 2003 3.157 3.264 2.971 2.971 91,869 -0.21(-6.67%)
May 21, 2003 3.289 3.342 3.184 3.184 36,027 -0.15(-4.42%)
May 20, 2003 3.234 3.331 3.124 3.331 54,761 +0.10(+3.00%)
May 19, 2003 3.567 3.567 3.234 3.234 22,336 -0.25(-7.28%)
May 16, 2003 3.454 3.567 3.316 3.488 25,939 +0.03(+0.92%)
May 15, 2003 3.726 3.726 3.456 3.456 44,313 -0.24(-6.39%)
May 14, 2003 3.400 3.836 3.334 3.692 172,210 +0.29(+8.57%)
May 13, 2003 3.199 3.400 3.199 3.400 27,741 +0.14(+4.26%)
May 12, 2003 3.192 3.281 3.168 3.261 14,410 +0.10(+3.30%)
May 09, 2003 3.095 3.157 3.088 3.157 14,771 +0.07(+2.25%)
May 08, 2003 3.028 3.150 3.028 3.088 62,687 +0.07(+2.30%)
May 07, 2003 3.019 3.025 2.941 3.019 18,734 +0.00(+0.00%)
May 06, 2003 3.019 3.019 2.928 3.019 15,852 +0.02(+0.60%)
May 05, 2003 3.017 3.019 3.001 3.001 1,441 -0.02(-0.60%)
May 02, 2003 3.053 3.053 2.816 3.019 9,367 -0.03(-1.14%)
May 01, 2003 2.914 3.055 2.914 3.053 11,889 +0.20(+7.11%)
Apr 30, 2003 3.046 3.046 2.845 2.851 9,727 -0.20(-6.42%)
Apr 29, 2003 2.949 3.046 2.949 3.046 13,330 +0.10(+3.29%)
Apr 28, 2003 2.948 2.949 2.931 2.949 8,286 +0.00(+0.00%)
Apr 25, 2003 2.949 2.949 2.883 2.949 17,653 +0.03(+1.19%)
Apr 24, 2003 2.845 2.944 2.845 2.914 4,323 +0.07(+2.44%)
Apr 23, 2003 2.862 2.877 2.810 2.845 60,525 -0.00(-0.05%)
Apr 22, 2003 2.919 2.939 2.770 2.846 23,417 -0.10(-3.48%)
Apr 21, 2003 2.824 2.949 2.769 2.949 150,594 +0.15(+5.20%)
Apr 17, 2003 2.762 2.945 2.728 2.803 4,683 +0.07(+2.69%)
Apr 16, 2003 2.803 2.803 2.720 2.730 8,286 -0.19(-6.64%)
Apr 15, 2003 2.810 2.944 2.776 2.924 8,286 +0.11(+4.05%)
Apr 14, 2003 2.970 2.970 2.787 2.810 5,043 -0.17(-5.81%)
Apr 11, 2003 2.914 2.984 2.914 2.984 5,404 +0.03(+1.18%)
Apr 10, 2003 2.824 2.949 2.824 2.949 6,845 +0.00(+0.00%)
Apr 09, 2003 2.984 2.984 2.896 2.949 5,404 +0.03(+1.19%)
Apr 08, 2003 2.914 2.916 2.914 2.914 2,521 -0.07(-2.33%)
Apr 07, 2003 2.949 2.984 2.949 2.984 2,882 +0.07(+2.28%)
Apr 04, 2003 2.913 2.917 2.815 2.917 5,764 +0.07(+2.44%)
Apr 03, 2003 2.724 2.848 2.651 2.848 24,138 +0.07(+2.60%)
Apr 02, 2003 3.053 3.053 2.572 2.776 61,246 -0.21(-6.98%)
Apr 01, 2003 2.946 2.984 2.845 2.984 14,050 +0.21(+7.50%)
Mar 31, 2003 2.720 3.016 2.672 2.776 65,209 +0.10(+3.90%)
Mar 28, 2003 2.567 2.767 2.566 2.672 48,276 +0.10(+4.05%)
Mar 27, 2003 2.516 2.655 2.499 2.567 19,815 +0.08(+3.35%)
Mar 26, 2003 2.551 2.551 2.484 2.484 6,845 -0.05(-1.92%)
Mar 25, 2003 2.373 2.533 2.370 2.533 3,602 +0.10(+4.29%)
Mar 24, 2003 2.429 2.429 2.429 2.429 360 -0.04(-1.80%)
Mar 21, 2003 2.468 2.475 2.468 2.473 1,441 +0.01(+0.51%)
Mar 20, 2003 2.459 2.484 2.459 2.461 2,521 -0.04(-1.77%)
Mar 19, 2003 2.484 2.533 2.366 2.505 3,638,758 +0.01(+0.27%)
Mar 18, 2003 2.368 2.533 2.368 2.498 1,441,092 +0.14(+5.83%)
Mar 17, 2003 2.384 2.402 2.359 2.361 3,602 -0.08(-3.13%)
Mar 14, 2003 2.466 2.466 2.437 2.437 1,080 -0.01(-0.23%)
Mar 13, 2003 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Mar 12, 2003 2.493 2.493 2.443 2.443 1,801 -0.07(-2.71%)
Mar 11, 2003 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Mar 10, 2003 2.533 2.533 2.470 2.511 10,447 -0.02(-0.88%)
Mar 07, 2003 2.484 2.533 2.484 2.533 2,521 +0.05(+1.96%)
Mar 06, 2003 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Mar 05, 2003 2.479 2.484 2.479 2.484 3,242 +0.03(+1.13%)
Mar 04, 2003 2.484 2.484 2.456 2.456 2,521 -0.05(-1.94%)
Mar 03, 2003 2.515 2.515 2.463 2.505 1,080 +0.01(+0.22%)
Feb 28, 2003 2.462 2.499 2.429 2.499 4,683 +0.03(+1.41%)
Feb 27, 2003 2.479 2.479 2.465 2.465 1,801 -0.01(-0.45%)
Feb 26, 2003 2.534 2.549 2.375 2.476 7,205 -0.16(-5.95%)
Feb 25, 2003 2.519 2.633 2.512 2.633 3,602 +0.11(+4.46%)
Feb 24, 2003 2.455 2.563 2.455 2.520 9,367 +0.09(+3.71%)
Feb 21, 2003 2.431 2.431 2.429 2.430 6,845 -0.06(-2.29%)
Feb 20, 2003 2.450 2.531 2.450 2.487 2,161 +0.06(+2.40%)
Feb 19, 2003 2.429 2.429 2.429 2.429 360 +0.01(+0.57%)
Feb 18, 2003 2.418 2.420 2.415 2.415 1,441 -0.02(-0.69%)
Feb 14, 2003 2.431 2.431 2.431 2.431 0 +0.00(+0.00%)
Feb 13, 2003 2.425 2.431 2.359 2.431 4,683 +0.01(+0.29%)
Feb 12, 2003 2.425 2.425 2.425 2.425 360 -0.03(-1.24%)
Feb 11, 2003 2.458 2.458 2.429 2.455 7,205 -0.02(-0.90%)
Feb 10, 2003 2.465 2.477 2.465 2.477 3,602 +0.03(+1.25%)
Feb 07, 2003 2.447 2.447 2.447 2.447 0 +0.00(+0.00%)
Feb 06, 2003 2.447 2.447 2.447 2.447 0 +0.00(+0.00%)
Feb 05, 2003 2.447 2.447 2.447 2.447 0 +0.00(+0.00%)
Feb 03, 2003 2.447 2.447 2.447 2.447 360 +0.05(+2.14%)
Jan 31, 2003 2.395 2.395 2.395 2.395 1,441 -0.03(-1.09%)
Jan 30, 2003 2.393 2.422 2.393 2.422 10,808 +0.03(+1.22%)
Jan 29, 2003 2.393 2.393 2.393 2.393 1,441 +0.00(+0.00%)
Jan 28, 2003 2.393 2.393 2.393 2.393 5,764 +0.02(+1.06%)
Jan 27, 2003 2.377 2.377 2.368 2.368 12,969 -0.01(-0.23%)
Jan 24, 2003 2.431 2.431 2.359 2.373 7,565 -0.10(-4.20%)
Jan 23, 2003 2.491 2.491 2.477 2.477 5,404 -0.01(-0.56%)
Jan 22, 2003 2.484 2.567 2.444 2.491 69,172 +0.07(+3.04%)
Jan 21, 2003 2.359 2.484 2.359 2.418 17,653 +0.07(+3.20%)
Jan 17, 2003 2.325 2.345 2.325 2.343 5,404 +0.03(+1.45%)
Jan 16, 2003 2.325 2.325 2.269 2.309 14,050 +0.00(+0.11%)
Jan 15, 2003 2.307 2.307 2.307 2.307 0 +0.00(+0.00%)
Jan 14, 2003 2.307 2.307 2.307 2.307 2,161 -0.01(-0.30%)
Jan 13, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Jan 10, 2003 2.298 2.316 2.290 2.314 11,889 +0.05(+2.27%)
Jan 09, 2003 2.261 2.262 2.261 2.262 1,080 -0.04(-1.57%)
Jan 08, 2003 2.307 2.307 2.298 2.298 1,080 +0.03(+1.28%)
Jan 07, 2003 2.376 2.376 2.269 2.269 8,646 -0.12(-5.22%)
Jan 06, 2003 2.395 2.395 2.394 2.394 9,006 -0.03(-1.09%)
Jan 03, 2003 2.420 2.420 2.420 2.420 2,161 +0.01(+0.58%)
Jan 02, 2003 2.431 2.431 2.394 2.407 4,323 -0.07(-2.86%)
Dec 31, 2002 2.395 2.477 2.394 2.477 3,242 +0.07(+2.95%)
Dec 30, 2002 2.395 2.406 2.394 2.406 3,602 +0.01(+0.23%)
Dec 27, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Dec 26, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Dec 24, 2002 2.413 2.413 2.401 2.401 5,043 -0.03(-1.14%)
Dec 23, 2002 2.497 2.497 2.429 2.429 5,043 -0.03(-1.41%)
Dec 20, 2002 2.463 2.463 2.463 2.463 0 +0.02(+0.68%)
Dec 19, 2002 2.463 2.463 2.447 2.447 1,080 -0.05(-2.06%)
Dec 18, 2002 2.422 2.498 2.422 2.498 18,734 +0.08(+3.21%)
Dec 17, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 16, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 13, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 12, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 11, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 10, 2002 2.422 2.422 2.420 2.420 2,521 +0.04(+1.51%)
Dec 09, 2002 2.384 2.384 2.384 2.384 720 -0.01(-0.41%)
Dec 06, 2002 2.394 2.394 2.394 2.394 360 +0.03(+1.47%)
Dec 05, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 04, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 03, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 02, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Nov 27, 2002 2.362 2.362 2.359 2.359 1,080 -0.04(-1.51%)
Nov 26, 2002 2.398 2.398 2.395 2.395 720 -0.03(-1.09%)
Nov 25, 2002 2.422 2.422 2.422 2.422 360 +0.00(+0.00%)
Nov 22, 2002 2.391 2.422 2.359 2.422 10,087 +0.06(+2.65%)
Nov 21, 2002 2.365 2.422 2.241 2.359 14,771 -0.07(-2.80%)
Nov 20, 2002 2.205 2.429 2.205 2.427 26,299 +0.28(+12.84%)
Nov 19, 2002 2.241 2.255 2.151 2.151 9,367 -0.08(-3.43%)
Nov 18, 2002 2.369 2.369 2.227 2.227 11,889 -0.15(-6.14%)
Nov 15, 2002 2.380 2.380 2.373 2.373 720 -0.05(-2.23%)
Nov 14, 2002 2.427 2.427 2.427 2.427 0 +0.00(+0.00%)
Nov 13, 2002 2.427 2.427 2.427 2.427 3,602 +0.02(+0.75%)
Nov 12, 2002 2.415 2.415 2.409 2.409 720 -0.02(-0.80%)
Nov 11, 2002 2.429 2.429 2.429 2.429 5,043 +0.00(+0.00%)
Nov 08, 2002 2.429 2.429 2.429 2.429 5,404 +0.00(+0.00%)
Nov 07, 2002 2.429 2.429 2.429 2.429 1,080 +0.00(+0.00%)
Nov 06, 2002 2.429 2.463 2.394 2.429 25,579 +0.00(+0.00%)
Nov 05, 2002 2.429 2.429 2.429 2.429 11,168 +0.00(+0.00%)
Nov 04, 2002 2.429 2.456 2.429 2.429 27,380 +0.00(+0.00%)
Nov 01, 2002 2.430 2.515 2.359 2.429 18,013 -0.02(-0.85%)
Oct 31, 2002 2.430 2.498 2.359 2.450 25,939 +0.02(+0.86%)
Oct 30, 2002 2.429 2.430 2.429 2.429 14,050 +0.00(+0.00%)
Oct 29, 2002 2.429 2.429 2.429 2.429 4,683 -0.01(-0.57%)
Oct 28, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Oct 25, 2002 2.443 2.443 2.443 2.443 360 +0.00(+0.00%)
Oct 24, 2002 2.463 2.498 2.443 2.443 12,969 +0.00(+0.00%)
Oct 23, 2002 2.498 2.740 2.390 2.443 88,627 +0.06(+2.62%)
Oct 22, 2002 2.380 2.380 2.380 2.380 10,808 +0.01(+0.59%)
Oct 21, 2002 2.368 2.368 2.366 2.366 1,801 -0.01(-0.29%)
Oct 18, 2002 2.359 2.373 2.359 2.373 25,219 +0.05(+1.97%)
Oct 17, 2002 2.359 2.359 2.327 2.327 720 -0.03(-1.35%)
Oct 16, 2002 2.394 2.397 2.333 2.359 7,926 +0.00(+0.00%)
Oct 15, 2002 2.358 2.359 2.358 2.359 1,080 +0.00(+0.00%)
Oct 14, 2002 2.326 2.359 2.325 2.359 8,646 +0.00(+0.00%)
Oct 11, 2002 2.315 2.373 2.315 2.359 10,447 +0.06(+2.47%)
Oct 10, 2002 2.255 2.302 2.255 2.302 8,286 +0.05(+2.09%)
Oct 09, 2002 2.372 2.372 2.255 2.255 24,858 -0.04(-1.93%)
Oct 08, 2002 2.234 2.300 2.234 2.300 1,801 +0.07(+2.92%)
Oct 07, 2002 2.234 2.234 2.234 2.234 1,441 +0.00(+0.00%)
Oct 04, 2002 2.301 2.301 2.234 2.234 3,242 +0.00(+0.00%)
Oct 03, 2002 2.234 2.234 2.234 2.234 2,161 +0.00(+0.00%)
Oct 02, 2002 2.269 2.269 2.234 2.234 1,441 -0.06(-2.42%)
Oct 01, 2002 2.305 2.305 2.290 2.290 10,447 -0.02(-1.02%)
Sep 30, 2002 2.237 2.373 2.234 2.314 12,609 +0.06(+2.59%)
Sep 27, 2002 2.298 2.298 2.255 2.255 25,219 -0.05(-2.00%)
Sep 26, 2002 2.325 2.325 2.301 2.301 20,175 -0.03(-1.31%)
Sep 25, 2002 2.341 2.359 2.332 2.332 28,461 -0.03(-1.12%)
Sep 24, 2002 2.484 2.484 2.358 2.358 27,380 -0.13(-5.08%)
Sep 23, 2002 2.484 2.484 2.484 2.484 720 +0.03(+1.41%)
Sep 20, 2002 2.450 2.450 2.450 2.450 3,602 -0.04(-1.62%)
Sep 19, 2002 2.490 2.490 2.490 2.490 360 +0.06(+2.51%)
Sep 18, 2002 2.429 2.429 2.429 2.429 360 -0.01(-0.57%)
Sep 17, 2002 2.443 2.443 2.443 2.443 2,521 -0.02(-0.85%)
Sep 16, 2002 2.463 2.463 2.463 2.463 14,050 +0.00(+0.00%)
Sep 13, 2002 2.459 2.463 2.459 2.463 4,323 +0.01(+0.51%)
Sep 12, 2002 2.451 2.451 2.451 2.451 0 +0.00(+0.00%)
Sep 11, 2002 2.451 2.451 2.451 2.451 7,205 +0.00(+0.00%)
Sep 10, 2002 2.463 2.463 2.451 2.451 6,845 -0.00(-0.06%)
Sep 09, 2002 2.452 2.452 2.452 2.452 0 +0.00(+0.00%)
Sep 06, 2002 2.452 2.452 2.452 2.452 0 +0.00(+0.00%)
Sep 05, 2002 2.452 2.452 2.452 2.452 0 +0.00(+0.00%)
Sep 04, 2002 2.452 2.452 2.452 2.452 0 +0.00(+0.00%)
Sep 03, 2002 2.452 2.452 2.452 2.452 4,683 +0.00(+0.11%)
Aug 30, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 29, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 28, 2002 2.429 2.450 2.429 2.450 1,801 +0.00(+0.00%)
Aug 27, 2002 2.450 2.450 2.450 2.450 11,528 +0.00(+0.00%)
Aug 26, 2002 2.463 2.463 2.450 2.450 720 +0.02(+0.86%)
Aug 23, 2002 2.429 2.429 2.429 2.429 1,080 +0.00(+0.00%)
Aug 22, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Aug 21, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Aug 20, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Aug 16, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Aug 15, 2002 2.429 2.429 2.429 2.429 360 +0.00(+0.00%)
Aug 14, 2002 2.470 2.470 2.427 2.429 4,323 +0.00(+0.00%)
Aug 13, 2002 2.429 2.429 2.429 2.429 1,801 +0.00(+0.00%)
Aug 12, 2002 2.429 2.429 2.429 2.429 0 -0.00(-0.06%)
Aug 07, 2002 2.430 2.430 2.430 2.430 2,161 +0.00(+0.06%)
Aug 06, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Aug 05, 2002 2.491 2.491 2.429 2.429 4,323 -0.00(-0.06%)
Aug 02, 2002 2.430 2.430 2.430 2.430 360 -0.06(-2.45%)
Aug 01, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
Jul 31, 2002 2.444 2.491 2.444 2.491 9,006 +0.02(+1.01%)
Jul 30, 2002 2.429 2.498 2.429 2.466 396,300 +0.00(+0.06%)
Jul 29, 2002 2.465 2.465 2.465 2.465 0 +0.00(+0.00%)
Jul 26, 2002 2.465 2.465 2.465 2.465 0 +0.00(+0.00%)
Jul 25, 2002 2.463 2.498 2.463 2.465 6,845 +0.03(+1.43%)
Jul 24, 2002 2.465 2.498 2.430 2.430 38,909 -0.07(-2.72%)
Jul 23, 2002 2.393 2.498 2.393 2.498 14,050 +0.11(+4.41%)
Jul 22, 2002 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
Jul 19, 2002 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
Jul 17, 2002 2.360 2.394 2.359 2.393 11,528 +0.03(+1.41%)
Jul 12, 2002 2.360 2.360 2.359 2.359 5,404 +0.00(+0.00%)
Jul 11, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Jul 10, 2002 2.360 2.360 2.359 2.359 4,323 +0.00(+0.00%)
Jul 09, 2002 2.359 2.359 2.359 2.359 1,080 +0.00(+0.00%)
Jul 08, 2002 2.359 2.359 2.359 2.359 1,801 +0.00(+0.00%)
Jul 05, 2002 2.429 2.429 2.082 2.359 21,256 -0.07(-2.91%)
Jul 04, 2002 2.415 2.450 2.415 2.430 9,727 +0.00(+0.00%)
Jul 03, 2002 2.415 2.450 2.415 2.430 9,727 +0.04(+1.51%)
Jul 02, 2002 2.394 2.394 2.394 2.394 720 -0.02(-0.86%)
Jul 01, 2002 2.462 2.462 2.415 2.415 3,242 -0.05(-1.97%)
Jun 28, 2002 2.429 2.463 2.429 2.463 4,683 +0.02(+0.92%)
Jun 27, 2002 2.394 2.441 2.394 2.441 2,882 +0.05(+1.95%)
Jun 26, 2002 2.394 2.436 2.394 2.394 19,094 -0.01(-0.56%)
Jun 25, 2002 2.408 2.408 2.408 2.408 0 +0.02(+0.64%)
Jun 21, 2002 2.392 2.392 2.392 2.392 0 +0.00(+0.00%)
Jun 20, 2002 2.392 2.392 2.392 2.392 0 +0.00(+0.00%)
Jun 19, 2002 2.387 2.404 2.304 2.392 18,013 -0.04(-1.49%)
Jun 18, 2002 2.401 2.429 2.401 2.429 5,043 +0.03(+1.16%)
Jun 17, 2002 2.403 2.403 2.401 2.401 5,764 +0.00(+0.00%)
Jun 14, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Jun 12, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Jun 11, 2002 2.401 2.401 2.401 2.401 1,080 +0.04(+1.76%)
Jun 10, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Jun 07, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Jun 06, 2002 2.359 2.359 2.359 2.359 0 +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.