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 )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 7.291 7.310 7.175 7.213 5,634 -0.08(-1.06%)
Jul 28, 2023 7.524 7.562 7.257 7.291 29,131 -0.09(-1.18%)
Jul 27, 2023 7.233 7.451 7.233 7.378 5,188 +0.16(+2.15%)
Jul 26, 2023 7.213 7.320 7.107 7.223 10,788 +0.13(+1.78%)
Jul 25, 2023 7.242 7.397 7.087 7.097 13,152 -0.09(-1.21%)
Jul 24, 2023 7.155 7.242 6.981 7.184 40,808 +0.48(+7.08%)
Jul 21, 2023 6.874 6.874 6.699 6.709 14,524 -0.19(-2.81%)
Jul 20, 2023 6.864 7.126 6.787 6.903 11,358 -0.02(-0.28%)
Jul 19, 2023 6.641 6.961 6.622 6.922 54,786 +0.29(+4.39%)
Jul 18, 2023 6.602 6.632 6.554 6.632 9,407 +0.04(+0.59%)
Jul 17, 2023 6.554 6.602 6.543 6.593 39,567 +0.06(+0.89%)
Jul 14, 2023 6.476 6.544 6.331 6.535 7,721 +0.08(+1.20%)
Jul 13, 2023 6.331 6.457 6.331 6.457 8,823 +0.16(+2.46%)
Jul 12, 2023 6.263 6.379 6.244 6.302 41,033 +0.04(+0.62%)
Jul 11, 2023 6.438 6.467 6.263 6.263 35,495 -0.21(-3.29%)
Jul 10, 2023 6.467 6.515 6.467 6.476 8,688 -0.07(-1.04%)
Jul 07, 2023 6.544 6.728 6.515 6.544 10,164 +0.03(+0.45%)
Jul 06, 2023 6.420 6.601 6.420 6.515 28,814 +0.10(+1.63%)
Jul 05, 2023 6.477 6.572 6.344 6.410 25,254 -0.07(-1.03%)
Jul 03, 2023 6.344 6.477 6.344 6.477 3,339 +0.13(+2.10%)
Jun 30, 2023 6.515 6.515 6.344 6.344 12,410 -0.05(-0.75%)
Jun 29, 2023 6.239 6.458 6.239 6.391 11,203 +0.24(+3.87%)
Jun 28, 2023 6.153 6.191 6.153 6.153 2,076 +0.04(+0.62%)
Jun 27, 2023 6.134 6.182 6.068 6.115 23,717 -0.03(-0.47%)
Jun 26, 2023 6.191 6.239 6.144 6.144 2,786 -0.06(-0.92%)
Jun 23, 2023 6.268 6.277 6.201 6.201 15,203 -0.13(-2.11%)
Jun 22, 2023 6.434 6.434 6.249 6.334 12,026 +0.01(+0.15%)
Jun 21, 2023 6.439 6.506 6.306 6.325 10,017 -0.22(-3.35%)
Jun 20, 2023 6.382 6.625 6.191 6.544 14,301 +0.17(+2.69%)
Jun 16, 2023 6.410 6.410 6.211 6.372 23,380 -0.03(-0.45%)
Jun 15, 2023 6.477 6.477 6.382 6.401 4,029 +0.08(+1.20%)
Jun 14, 2023 6.429 6.472 6.220 6.325 33,559 -0.09(-1.34%)
Jun 13, 2023 6.487 6.487 6.365 6.410 4,635 +0.02(+0.30%)
Jun 12, 2023 6.420 6.458 6.334 6.391 5,785 -0.09(-1.32%)
Jun 09, 2023 6.506 6.515 6.382 6.477 23,712 +0.01(+0.15%)
Jun 08, 2023 6.410 6.525 6.325 6.468 46,069 +0.16(+2.57%)
Jun 07, 2023 6.201 6.420 6.201 6.306 37,135 +0.21(+3.44%)
Jun 06, 2023 5.944 6.163 5.944 6.096 6,026 +0.15(+2.56%)
Jun 05, 2023 6.068 6.098 5.915 5.944 14,171 -0.10(-1.73%)
Jun 02, 2023 5.915 6.106 5.915 6.048 7,012 +0.12(+2.09%)
Jun 01, 2023 6.058 6.068 5.896 5.925 18,458 -0.03(-0.48%)
May 31, 2023 6.068 6.115 5.953 5.953 82,960 -0.10(-1.73%)
May 30, 2023 6.087 6.144 6.031 6.058 16,067 -0.12(-2.00%)
May 26, 2023 6.044 6.191 6.040 6.182 29,230 +0.01(+0.15%)
May 25, 2023 5.896 6.210 5.858 6.172 44,109 +0.31(+5.37%)
May 24, 2023 6.039 6.039 5.801 5.858 15,731 -0.16(-2.69%)
May 23, 2023 5.772 6.096 5.763 6.020 17,895 +0.32(+5.69%)
May 22, 2023 5.620 5.715 5.534 5.696 19,572 +0.08(+1.36%)
May 19, 2023 5.685 5.724 5.620 5.620 14,488 +0.01(+0.17%)
May 18, 2023 5.677 5.734 5.610 5.610 34,317 -0.04(-0.67%)
May 17, 2023 5.425 5.648 5.425 5.648 17,795 +0.23(+4.22%)
May 16, 2023 5.496 5.506 5.420 5.420 16,107 -0.10(-1.73%)
May 15, 2023 5.572 5.601 5.496 5.515 15,009 -0.04(-0.69%)
May 12, 2023 5.677 5.706 5.477 5.553 17,183 -0.10(-1.85%)
May 11, 2023 5.577 5.658 5.577 5.658 1,900 -0.05(-0.83%)
May 10, 2023 5.687 5.715 5.562 5.706 21,045 +0.12(+2.22%)
May 09, 2023 5.506 5.629 5.350 5.582 42,986 +0.15(+2.81%)
May 08, 2023 5.506 5.515 5.363 5.429 17,268 -0.12(-2.23%)
May 05, 2023 5.286 5.572 5.286 5.553 24,766 +0.30(+5.62%)
May 04, 2023 5.325 5.420 5.239 5.258 24,968 -0.08(-1.43%)
May 03, 2023 5.363 5.582 5.334 5.334 30,698 -0.06(-1.06%)
May 02, 2023 5.544 5.544 5.325 5.391 52,816 -0.18(-3.25%)
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.