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 (%)
Oct 31, 2003 3.780 3.808 3.678 3.796 21,353 +0.02(+0.40%)
Oct 30, 2003 3.739 3.780 3.739 3.780 2,521 +0.00(+0.00%)
Oct 29, 2003 3.707 3.780 3.693 3.780 9,006 +0.06(+1.64%)
Oct 28, 2003 3.719 3.721 3.646 3.719 13,330 +0.02(+0.45%)
Oct 27, 2003 3.676 3.747 3.676 3.703 11,528 -0.00(-0.11%)
Oct 24, 2003 3.689 3.707 3.585 3.707 13,330 -0.03(-0.71%)
Oct 23, 2003 3.699 3.744 3.585 3.733 8,286 +0.06(+1.66%)
Oct 22, 2003 3.599 3.735 3.529 3.672 47,916 +0.11(+3.16%)
Oct 21, 2003 3.608 3.646 3.536 3.560 13,330 -0.05(-1.35%)
Oct 20, 2003 3.604 3.608 3.470 3.608 6,845 +0.14(+3.96%)
Oct 17, 2003 3.586 3.601 3.470 3.471 3,278 -0.14(-3.77%)
Oct 16, 2003 3.450 3.608 3.607 3.607 3,963 +0.16(+4.55%)
Oct 15, 2003 3.483 3.539 3.436 3.450 13,690 -0.09(-2.51%)
Oct 14, 2003 3.564 3.712 3.513 3.539 5,043 +0.10(+2.99%)
Oct 13, 2003 3.488 3.601 3.379 3.436 4,683 +0.04(+1.06%)
Oct 10, 2003 3.354 3.435 3.354 3.400 6,124 +0.02(+0.62%)
Oct 09, 2003 3.579 3.668 3.379 3.379 20,888 -0.14(-4.02%)
Oct 08, 2003 3.563 3.744 3.518 3.521 3,963 -0.09(-2.42%)
Oct 07, 2003 3.585 3.690 3.574 3.608 3,242 +0.00(+0.00%)
Oct 06, 2003 3.543 3.690 3.543 3.608 5,043 +0.03(+0.74%)
Oct 03, 2003 3.575 3.636 3.575 3.582 2,882 -0.03(-0.73%)
Oct 02, 2003 3.549 3.608 3.549 3.608 2,521 +0.07(+1.96%)
Oct 01, 2003 3.445 3.539 3.445 3.539 3,963 +0.20(+5.90%)
Sep 30, 2003 3.461 3.536 3.334 3.342 24,138 +0.04(+1.18%)
Sep 29, 2003 3.466 3.466 3.263 3.303 6,845 -0.10(-2.86%)
Sep 26, 2003 3.470 3.576 3.400 3.400 12,461 -0.07(-2.00%)
Sep 25, 2003 3.471 3.643 3.470 3.470 11,132 -0.19(-5.30%)
Sep 24, 2003 3.541 3.676 3.575 3.664 8,790 +0.12(+3.48%)
Sep 23, 2003 3.548 3.678 3.541 3.541 8,819 -0.13(-3.44%)
Sep 22, 2003 3.470 3.667 3.470 3.667 10,011 +0.19(+5.60%)
Sep 19, 2003 3.635 3.676 3.472 3.472 21,385 -0.20(-5.33%)
Sep 18, 2003 3.675 3.678 3.635 3.668 13,690 -0.02(-0.60%)
Sep 17, 2003 3.636 3.690 3.636 3.690 12,036 +0.02(+0.42%)
Sep 16, 2003 3.676 3.676 3.582 3.675 3,242 +0.17(+4.71%)
Sep 15, 2003 3.676 3.676 3.507 3.510 3,602 -0.10(-2.73%)
Sep 12, 2003 3.557 3.608 3.483 3.608 1,441 +0.00(+0.08%)
Sep 11, 2003 3.605 3.605 3.605 3.605 720 -0.00(-0.08%)
Sep 10, 2003 3.556 3.608 3.552 3.608 23,417 -0.05(-1.29%)
Sep 09, 2003 3.626 3.656 3.626 3.656 6,845 -0.02(-0.53%)
Sep 08, 2003 3.672 3.678 3.672 3.675 2,161 +0.12(+3.44%)
Sep 05, 2003 3.633 3.607 3.553 3.553 10,447 -0.08(-2.22%)
Sep 04, 2003 3.675 3.676 3.628 3.633 11,168 -0.04(-1.17%)
Sep 03, 2003 3.607 3.676 3.530 3.676 10,087 +0.07(+1.96%)
Sep 02, 2003 3.482 3.607 3.435 3.606 6,845 +0.07(+1.88%)
Aug 29, 2003 3.603 3.625 3.539 3.539 7,926 -0.04(-1.12%)
Aug 28, 2003 3.421 3.579 3.421 3.579 2,882 +0.04(+1.13%)
Aug 27, 2003 3.536 3.539 3.536 3.539 2,161 +0.12(+3.53%)
Aug 26, 2003 3.444 3.470 3.418 3.418 3,602 -0.05(-1.48%)
Aug 25, 2003 3.454 3.604 3.395 3.470 48,636 +0.07(+2.08%)
Aug 22, 2003 3.567 3.571 3.399 3.399 6,845 -0.07(-2.04%)
Aug 21, 2003 3.453 3.470 3.356 3.470 6,845 +0.00(+0.00%)
Aug 20, 2003 3.404 3.470 3.404 3.470 24,498 +0.02(+0.64%)
Aug 19, 2003 3.467 3.470 3.342 3.447 16,212 -0.02(-0.56%)
Aug 18, 2003 3.338 3.470 3.338 3.467 13,330 -0.00(-0.04%)
Aug 15, 2003 3.468 3.468 3.468 3.468 1,801 +0.13(+3.95%)
Aug 14, 2003 3.409 3.409 3.335 3.336 2,882 -0.07(-2.08%)
Aug 13, 2003 3.438 3.438 3.370 3.407 1,801 +0.04(+1.28%)
Aug 12, 2003 3.277 3.411 3.277 3.364 3,602 -0.03(-0.98%)
Aug 11, 2003 3.413 3.421 3.367 3.397 5,764 -0.01(-0.41%)
Aug 08, 2003 3.242 3.435 3.239 3.411 33,505 +0.14(+4.15%)
Aug 07, 2003 3.264 3.447 3.263 3.275 7,205 +0.01(+0.21%)
Aug 06, 2003 3.310 3.356 3.263 3.268 5,764 +0.01(+0.21%)
Aug 05, 2003 3.296 3.399 3.257 3.261 11,168 -0.03(-1.01%)
Aug 04, 2003 3.470 3.470 3.193 3.295 18,734 -0.11(-3.26%)
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.