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 29, 2010 2.976 2.979 2.970 2.976 14,943 +0.02(+0.80%)
Jan 28, 2010 2.958 2.976 2.946 2.952 16,206 +0.04(+1.21%)
Jan 27, 2010 3.011 3.011 2.888 2.917 21,369 +0.01(+0.51%)
Jan 26, 2010 2.917 3.017 2.888 2.902 76,054 -0.01(-0.50%)
Jan 25, 2010 2.888 2.935 2.858 2.917 10,626 +0.06(+2.06%)
Jan 22, 2010 2.846 2.858 2.829 2.858 2,647 +0.06(+2.11%)
Jan 21, 2010 2.899 2.899 2.781 2.799 2,798 +0.00(+0.00%)
Jan 20, 2010 2.917 2.917 2.767 2.799 14,593 -0.01(-0.21%)
Jan 19, 2010 2.787 2.893 2.723 2.805 23,015 -0.01(-0.42%)
Jan 15, 2010 2.899 2.817 2.817 2.817 24,945 -0.02(-0.83%)
Jan 14, 2010 2.882 2.917 2.799 2.840 2,545 +0.05(+1.90%)
Jan 13, 2010 2.776 2.923 2.770 2.787 6,782 -0.09(-3.27%)
Jan 12, 2010 2.834 2.941 2.717 2.882 8,321 -0.06(-2.00%)
Jan 11, 2010 2.917 2.941 2.776 2.941 33,109 +0.09(+3.31%)
Jan 08, 2010 2.752 2.852 2.752 2.846 7,615 +0.05(+1.68%)
Jan 07, 2010 2.864 2.888 2.770 2.799 12,459 -0.01(-0.42%)
Jan 06, 2010 2.864 2.864 2.776 2.811 3,903 +0.03(+1.21%)
Jan 05, 2010 2.626 2.888 2.535 2.777 26,348 +0.15(+5.78%)
Jan 04, 2010 2.620 2.731 2.486 2.626 24,560 +0.06(+2.27%)
Dec 31, 2009 2.637 2.567 2.567 2.567 7,541 +0.19(+7.84%)
Dec 30, 2009 2.614 2.614 2.380 2.380 11,862 -0.16(-6.21%)
Dec 29, 2009 2.713 2.713 2.538 2.538 12,000 -0.11(-3.97%)
Dec 28, 2009 2.824 2.824 2.556 2.643 15,327 -0.02(-0.87%)
Dec 24, 2009 2.882 2.882 2.626 2.666 13,725 -0.04(-1.51%)
Dec 23, 2009 2.941 2.987 2.691 2.707 37,850 -0.25(-8.48%)
Dec 22, 2009 2.707 2.958 2.655 2.958 32,360 +0.19(+6.74%)
Dec 21, 2009 2.742 2.824 2.707 2.771 3,942 +0.11(+4.17%)
Dec 18, 2009 2.841 2.847 2.661 2.661 22,072 +0.01(+0.22%)
Dec 17, 2009 2.666 2.847 2.655 2.655 14,439 -0.06(-2.36%)
Dec 16, 2009 2.719 2.876 2.696 2.719 6,168 +0.01(+0.43%)
Dec 15, 2009 2.830 2.830 2.701 2.707 6,512 -0.11(-3.93%)
Dec 14, 2009 2.859 2.888 2.725 2.818 11,874 +0.09(+3.43%)
Dec 11, 2009 2.894 2.900 2.661 2.725 18,863 +0.07(+2.64%)
Dec 10, 2009 2.666 2.725 2.626 2.655 14,787 +0.03(+1.11%)
Dec 09, 2009 2.649 2.760 2.626 2.626 11,455 -0.03(-1.10%)
Dec 08, 2009 2.900 2.900 2.655 2.655 11,449 -0.18(-6.38%)
Dec 07, 2009 2.777 2.882 2.771 2.836 6,375 +0.12(+4.52%)
Dec 04, 2009 2.894 2.906 2.713 2.713 8,295 -0.06(-2.11%)
Dec 03, 2009 2.911 2.917 2.719 2.771 21,611 -0.09(-3.06%)
Dec 02, 2009 3.034 3.034 2.859 2.859 15,727 -0.09(-3.16%)
Dec 01, 2009 2.684 3.034 2.666 2.952 12,362 +0.30(+11.45%)
Nov 30, 2009 2.911 2.917 2.649 2.649 514 -0.30(-10.10%)
Nov 27, 2009 2.923 3.034 2.917 2.946 3,599 +0.00(+0.00%)
Nov 25, 2009 2.923 2.976 2.923 2.946 1,345 -0.06(-1.94%)
Nov 24, 2009 3.098 3.104 3.005 3.005 6,142 -0.06(-1.90%)
Nov 23, 2009 3.016 3.191 2.976 3.063 1,413 +0.07(+2.34%)
Nov 20, 2009 2.923 3.209 2.923 2.993 9,171 -0.09(-3.02%)
Nov 19, 2009 3.180 3.180 3.081 3.086 685 -0.11(-3.47%)
Nov 18, 2009 3.209 3.209 2.935 3.197 1,222 +0.03(+0.88%)
Nov 17, 2009 3.203 3.209 3.030 3.169 7,489 -0.01(-0.33%)
Nov 16, 2009 3.209 3.209 3.034 3.180 15,881 +0.01(+0.37%)
Nov 13, 2009 3.174 3.267 3.081 3.168 34,782 -0.06(-1.99%)
Nov 12, 2009 2.853 3.238 2.637 3.232 67,835 +0.55(+20.43%)
Nov 11, 2009 2.783 2.911 2.626 2.684 9,877 +0.02(+0.88%)
Nov 10, 2009 2.742 2.777 2.626 2.661 26,857 -0.09(-3.18%)
Nov 09, 2009 2.894 2.976 2.672 2.748 10,917 +0.12(+4.43%)
Nov 06, 2009 2.917 2.917 2.550 2.631 67,842 -0.08(-3.01%)
Nov 05, 2009 2.853 2.917 2.713 2.713 20,656 +0.01(+0.43%)
Nov 04, 2009 2.847 3.051 2.509 2.701 138,549 +0.11(+4.28%)
Nov 03, 2009 1.750 2.818 1.698 2.591 225,100 +0.84(+48.00%)
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.
 
 
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.