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 18, 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 30, 2011 1.312 1.361 1.312 1.361 489 +0.05(+3.74%)
Nov 29, 2011 1.447 1.447 1.269 1.312 12,062 -0.04(-2.73%)
Nov 28, 2011 1.325 1.410 1.325 1.349 8,046 -0.06(-4.35%)
Nov 25, 2011 1.435 1.459 1.410 1.410 2,542 +0.18(+14.43%)
Nov 23, 2011 1.300 1.380 1.233 1.233 9,898 -0.18(-12.61%)
Nov 22, 2011 1.251 1.527 1.251 1.410 1,917 +0.15(+12.19%)
Nov 21, 2011 1.441 1.441 1.245 1.257 4,044 -0.19(-13.14%)
Nov 18, 2011 1.398 1.466 1.398 1.447 4,670 -0.01(-0.61%)
Nov 17, 2011 1.343 1.521 1.337 1.456 14,821 +0.00(+0.19%)
Nov 16, 2011 1.453 1.453 1.453 1.453 652 +0.04(+2.60%)
Nov 15, 2011 1.386 1.441 1.386 1.417 4,729 +0.01(+0.43%)
Nov 14, 2011 1.527 1.527 1.361 1.410 9,875 -0.18(-11.54%)
Nov 11, 2011 1.604 1.604 1.594 1.594 7,628 +0.00(+0.00%)
Nov 09, 2011 1.594 1.594 1.594 1.594 15,002 +0.05(+3.17%)
Nov 08, 2011 1.594 1.594 1.545 1.545 326 -0.01(-0.40%)
Nov 07, 2011 1.539 1.656 1.533 1.551 4,509 +0.01(+0.80%)
Nov 04, 2011 1.717 1.717 1.533 1.539 10,612 -0.09(-5.28%)
Nov 03, 2011 1.656 1.656 1.625 1.625 1,304 +0.09(+6.00%)
Nov 02, 2011 1.502 1.676 1.502 1.533 3,217 -0.15(-9.09%)
Nov 01, 2011 1.564 1.686 1.564 1.686 652 +0.15(+10.00%)
Oct 31, 2011 1.656 1.656 1.533 1.533 1,304 -0.18(-10.63%)
Oct 28, 2011 1.766 1.766 1.472 1.715 4,218 -0.08(-4.19%)
Oct 27, 2011 1.791 1.791 1.791 1.791 1,456 -0.02(-1.02%)
Oct 26, 2011 1.769 1.809 1.769 1.809 3,315 -0.03(-1.67%)
Oct 21, 2011 1.760 1.840 1.840 1.840 5,055 +0.07(+3.68%)
Oct 19, 2011 1.774 1.774 1.774 1.774 0 +0.01(+0.82%)
Oct 18, 2011 1.766 1.812 1.760 1.760 3,519 -0.01(-0.35%)
Oct 14, 2011 1.766 1.766 1.766 1.766 489 +0.01(+0.35%)
Oct 13, 2011 1.760 1.760 1.760 1.760 166 +0.00(+0.00%)
Oct 12, 2011 1.778 1.778 1.760 1.760 1,009 -0.01(-0.66%)
Oct 10, 2011 1.761 1.772 1.772 1.772 823 -0.05(-2.73%)
Oct 07, 2011 1.821 1.821 1.815 1.821 4,397 +0.00(+0.00%)
Oct 05, 2011 1.821 1.821 1.821 1.821 164 +0.00(+0.00%)
Oct 04, 2011 1.761 1.821 1.761 1.821 1,042 +0.02(+1.01%)
Oct 03, 2011 1.803 1.803 1.803 1.803 164 -0.01(-0.67%)
Sep 30, 2011 1.802 1.815 1.802 1.815 504 +0.01(+0.67%)
Sep 29, 2011 1.852 1.852 1.803 1.803 7,657 -0.01(-0.67%)
Sep 28, 2011 1.834 1.834 1.815 1.815 988 -0.10(-5.08%)
Sep 27, 2011 1.876 1.919 1.876 1.913 4,694 +0.03(+1.61%)
Sep 26, 2011 1.803 1.882 1.803 1.882 6,581 +0.03(+1.64%)
Sep 23, 2011 1.821 1.852 1.815 1.852 53,396 +0.04(+2.01%)
Sep 22, 2011 1.821 1.882 1.815 1.815 4,911 -0.06(-3.24%)
Sep 21, 2011 1.876 1.876 1.876 1.876 2,635 +0.05(+2.66%)
Sep 20, 2011 1.827 1.874 1.806 1.827 1,213 +0.00(+0.00%)
Sep 19, 2011 1.809 1.827 1.803 1.827 6,738 -0.01(-0.66%)
Sep 16, 2011 1.858 1.858 1.797 1.840 3,724 -0.02(-1.30%)
Sep 15, 2011 1.876 1.876 1.821 1.864 1,979 +0.04(+1.99%)
Sep 14, 2011 1.876 1.876 1.827 1.827 823 -0.05(-2.90%)
Sep 13, 2011 1.852 1.882 1.821 1.882 24,865 +0.03(+1.64%)
Sep 12, 2011 1.834 1.870 1.834 1.852 32,364 -0.01(-0.33%)
Sep 09, 2011 1.846 1.870 1.840 1.858 9,175 +0.00(+0.00%)
Sep 08, 2011 1.870 1.870 1.858 1.858 11,427 +0.01(+0.33%)
Sep 07, 2011 1.821 1.882 1.742 1.852 20,089 -0.02(-1.29%)
Sep 06, 2011 1.803 1.876 1.767 1.876 16,888 +0.07(+4.04%)
Sep 02, 2011 1.840 1.840 1.803 1.803 1,976 -0.07(-3.88%)
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.