Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

United Security Bcsh (NQ: UBFO )

9.540 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	9.480	9.690	9.480	9.540	33,519	+0.06(+0.63%)
Nov 20, 2024	9.420	9.500	9.245	9.480	23,295	+0.03(+0.32%)
Nov 19, 2024	9.390	9.480	9.290	9.450	22,106	+0.09(+0.96%)
Nov 18, 2024	9.540	9.690	9.250	9.360	22,116	-0.17(-1.78%)
Nov 15, 2024	9.490	9.595	9.320	9.530	23,435	+0.09(+0.95%)
Nov 14, 2024	9.510	9.510	9.280	9.440	19,307	+0.02(+0.21%)
Nov 13, 2024	9.400	9.480	9.300	9.420	31,088	+0.12(+1.29%)
Nov 12, 2024	9.280	9.355	9.220	9.300	28,893	+0.08(+0.87%)
Nov 11, 2024	9.100	9.410	9.100	9.220	29,331	+0.15(+1.65%)
Nov 08, 2024	8.910	9.095	8.910	9.070	40,787	+0.06(+0.67%)
Nov 07, 2024	9.000	9.085	8.925	9.010	56,921	+0.01(+0.11%)
Nov 06, 2024	8.900	9.100	8.900	9.000	59,467	+0.23(+2.62%)
Nov 05, 2024	8.860	8.860	8.700	8.770	8,616	+0.15(+1.74%)
Nov 04, 2024	8.855	8.855	8.475	8.620	16,206	-0.14(-1.60%)
Nov 01, 2024	8.836	8.940	8.737	8.760	6,413	-0.08(-0.90%)
Oct 31, 2024	8.713	8.950	8.713	8.840	22,189	-0.08(-0.90%)
Oct 30, 2024	8.710	8.930	8.710	8.920	16,502	+0.10(+1.13%)
Oct 29, 2024	8.800	8.885	8.710	8.820	31,844	-0.05(-0.56%)
Oct 28, 2024	8.880	8.955	8.720	8.870	28,706	+0.03(+0.34%)
Oct 25, 2024	8.930	8.940	8.546	8.840	29,939	-0.03(-0.34%)
Oct 24, 2024	8.760	8.980	8.500	8.870	54,747	+0.12(+1.37%)
Oct 23, 2024	8.740	8.750	8.650	8.750	41,456	+0.05(+0.57%)
Oct 22, 2024	8.760	8.760	8.650	8.700	11,299	-0.01(-0.11%)
Oct 21, 2024	8.780	8.815	8.710	8.710	12,513	-0.09(-1.02%)
Oct 18, 2024	8.730	8.820	8.695	8.800	20,363	+0.09(+1.03%)
Oct 17, 2024	8.740	8.740	8.580	8.710	23,507	+0.01(+0.11%)
Oct 16, 2024	8.515	8.700	8.515	8.700	24,160	+0.11(+1.28%)
Oct 15, 2024	8.510	8.660	8.510	8.590	21,446	+0.07(+0.82%)
Oct 14, 2024	8.540	8.585	8.411	8.520	9,166	-0.03(-0.35%)
Oct 11, 2024	8.310	8.550	8.210	8.550	38,789	+0.41(+5.04%)
Oct 10, 2024	8.149	8.200	8.078	8.140	23,935	-0.06(-0.73%)
Oct 09, 2024	8.370	8.370	8.130	8.200	39,558	-0.07(-0.85%)
Oct 08, 2024	8.430	8.600	8.240	8.270	50,103	-0.24(-2.82%)
Oct 07, 2024	8.600	8.650	8.402	8.510	26,768	-0.07(-0.82%)
Oct 04, 2024	8.521	8.580	8.511	8.580	26,750	+0.13(+1.52%)
Oct 03, 2024	8.481	8.541	8.402	8.452	6,637	-0.10(-1.15%)
Oct 02, 2024	8.550	8.570	8.491	8.550	5,455	+0.05(+0.58%)
Oct 01, 2024	8.600	8.600	8.432	8.501	16,569	-0.09(-1.03%)
Sep 30, 2024	8.659	8.659	8.571	8.590	5,276	+0.07(+0.81%)
Sep 27, 2024	8.393	8.580	8.393	8.521	24,737	+0.09(+1.05%)
Sep 26, 2024	8.412	8.521	8.363	8.432	15,537	+0.03(+0.35%)
Sep 25, 2024	8.383	8.402	8.353	8.402	3,180	+0.02(+0.24%)
Sep 24, 2024	8.373	8.472	8.343	8.383	11,069	+0.01(+0.12%)
Sep 23, 2024	8.777	8.807	8.329	8.373	24,955	-0.41(-4.71%)
Sep 20, 2024	8.284	8.817	8.284	8.787	68,371	+0.45(+5.44%)
Sep 19, 2024	8.255	8.501	8.255	8.333	37,561	+0.08(+0.96%)
Sep 18, 2024	8.186	8.402	8.097	8.255	37,527	+0.00(+0.00%)
Sep 17, 2024	8.156	8.345	8.116	8.255	32,649	-0.04(-0.48%)
Sep 16, 2024	8.028	8.294	8.028	8.294	15,461	+0.11(+1.33%)
Sep 13, 2024	8.353	8.353	8.087	8.186	18,838	+0.01(+0.12%)
Sep 12, 2024	7.909	8.176	7.909	8.176	5,792	+0.10(+1.22%)
Sep 11, 2024	8.067	8.077	7.919	8.077	6,544	+0.01(+0.12%)
Sep 10, 2024	8.028	8.186	7.901	8.067	21,170	+0.10(+1.24%)
Sep 09, 2024	7.988	7.988	7.840	7.969	16,792	+0.03(+0.37%)
Sep 06, 2024	7.919	8.038	7.909	7.939	8,591	-0.08(-0.98%)
Sep 05, 2024	8.087	8.087	7.891	8.018	9,219	+0.10(+1.25%)
Sep 04, 2024	8.057	8.057	7.890	7.919	3,652	-0.08(-0.99%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

United Security Bcsh (NQ: UBFO )

Historical Prices