Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2005 3.372 3.396 3.372 3.396 9,183 +0.02(+0.70%)
Jan 28, 2005 3.372 3.374 3.372 3.372 6,124 +0.00(+0.00%)
Jan 27, 2005 3.379 3.379 3.372 3.372 1,178 -0.01(-0.25%)
Jan 26, 2005 3.393 3.393 3.381 3.381 5,227 -0.01(-0.37%)
Jan 25, 2005 3.435 3.435 3.393 3.393 13,715 -0.01(-0.41%)
Jan 24, 2005 3.468 3.468 3.372 3.407 6,776 -0.02(-0.61%)
Jan 21, 2005 3.365 3.470 3.365 3.428 23,169 -0.00(-0.08%)
Jan 20, 2005 3.439 3.503 3.389 3.431 10,030 -0.04(-1.04%)
Jan 19, 2005 3.431 3.467 3.350 3.467 50,409 +0.03(+0.81%)
Jan 18, 2005 3.320 3.470 3.320 3.439 51,814 +0.08(+2.48%)
Jan 14, 2005 3.379 3.396 3.331 3.356 27,024 -0.02(-0.65%)
Jan 13, 2005 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jan 12, 2005 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jan 11, 2005 3.378 3.456 3.268 3.378 23,860 -0.07(-2.02%)
Jan 10, 2005 3.468 3.468 3.447 3.447 3,602 -0.05(-1.55%)
Jan 07, 2005 3.502 3.502 3.502 3.502 2,143 +0.00(+0.00%)
Jan 06, 2005 3.400 3.502 3.400 3.502 3,242 +0.07(+1.94%)
Jan 05, 2005 3.351 3.470 3.351 3.435 9,078 -0.03(-1.00%)
Jan 04, 2005 3.470 3.470 3.470 3.470 720 -0.07(-1.92%)
Jan 03, 2005 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Dec 31, 2004 3.538 3.538 3.538 3.538 360 +0.11(+3.35%)
Dec 30, 2004 3.423 3.423 3.423 3.423 0 +0.00(+0.00%)
Dec 29, 2004 3.423 3.423 3.423 3.423 1,080 -0.05(-1.38%)
Dec 28, 2004 3.470 3.472 3.470 3.471 40,350 +0.02(+0.44%)
Dec 27, 2004 3.454 3.456 3.454 3.456 4,683 -0.01(-0.36%)
Dec 23, 2004 3.468 3.468 3.468 3.468 0 +0.00(+0.00%)
Dec 22, 2004 3.511 3.511 3.468 3.468 5,764 -0.06(-1.57%)
Dec 21, 2004 3.523 3.523 3.523 3.523 0 +0.00(+0.00%)
Dec 20, 2004 3.547 3.547 3.523 3.523 10,087 -0.02(-0.67%)
Dec 17, 2004 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Dec 16, 2004 3.511 3.567 3.511 3.547 12,249 +0.04(+1.03%)
Dec 15, 2004 3.511 3.517 3.511 3.511 10,808 +0.00(+0.00%)
Dec 14, 2004 3.511 3.511 3.511 3.511 0 +0.00(+0.00%)
Dec 13, 2004 3.511 3.540 3.511 3.511 24,498 -0.00(-0.04%)
Dec 10, 2004 3.511 3.535 3.511 3.513 15,491 -0.00(-0.08%)
Dec 09, 2004 3.504 3.539 3.504 3.515 11,528 -0.05(-1.40%)
Dec 08, 2004 3.492 3.565 3.492 3.565 14,050 +0.04(+1.26%)
Dec 07, 2004 3.502 3.521 3.471 3.521 85,384 -0.05(-1.48%)
Dec 06, 2004 3.453 3.574 3.445 3.574 2,161 +0.00(+0.04%)
Dec 03, 2004 3.572 3.607 3.538 3.572 5,764 +0.03(+0.94%)
Dec 02, 2004 3.402 3.558 3.402 3.539 3,242 +0.03(+0.99%)
Dec 01, 2004 3.454 3.538 3.454 3.504 25,219 +0.05(+1.45%)
Nov 30, 2004 3.411 3.465 3.411 3.454 39,630 +0.04(+1.22%)
Nov 29, 2004 3.461 3.461 3.400 3.413 7,926 -0.05(-1.44%)
Nov 26, 2004 3.363 3.463 3.345 3.463 11,168 -0.00(-0.08%)
Nov 24, 2004 3.331 3.465 3.331 3.465 64,849 +0.13(+4.04%)
Nov 23, 2004 3.331 3.372 3.331 3.331 18,734 +0.00(+0.00%)
Nov 22, 2004 3.328 3.393 3.316 3.331 20,535 +0.07(+2.13%)
Nov 19, 2004 3.261 3.261 3.261 3.261 0 +0.00(+0.00%)
Nov 18, 2004 3.397 3.397 3.261 3.261 15,852 +0.01(+0.38%)
Nov 17, 2004 3.249 3.249 3.242 3.249 3,242 -0.08(-2.42%)
Nov 16, 2004 3.199 3.329 3.199 3.329 3,602 -0.03(-0.95%)
Nov 15, 2004 3.327 3.395 3.279 3.361 16,932 +0.03(+0.96%)
Nov 12, 2004 3.225 3.329 3.225 3.329 2,521 +0.01(+0.42%)
Nov 11, 2004 3.261 3.329 3.227 3.316 67,010 +0.06(+1.88%)
Nov 10, 2004 3.192 3.254 3.192 3.254 33,505 +0.06(+1.96%)
Nov 09, 2004 3.192 3.192 3.192 3.192 2,882 +0.03(+0.88%)
Nov 08, 2004 3.164 3.188 3.123 3.164 19,454 +0.01(+0.26%)
Nov 05, 2004 3.163 3.164 3.046 3.156 57,283 +0.02(+0.71%)
Nov 04, 2004 3.192 3.192 3.053 3.134 34,586 -0.01(-0.18%)
Nov 03, 2004 3.139 3.139 3.139 3.139 0 +0.00(+0.00%)
Nov 02, 2004 3.206 3.206 3.139 3.139 20,895 -0.10(-3.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.