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 )

7.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
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.