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 (%)
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%)
Sep 01, 2011 1.882 1.888 1.834 1.876 31,696 +0.02(+1.31%)
Aug 31, 2011 1.846 1.913 1.846 1.852 4,424 -0.02(-1.29%)
Aug 30, 2011 1.882 1.900 1.876 1.876 15,907 +0.02(+1.31%)
Aug 29, 2011 1.809 1.872 1.809 1.852 3,921 +0.03(+1.67%)
Aug 26, 2011 1.773 1.821 1.773 1.821 642 +0.03(+1.70%)
Aug 25, 2011 1.779 1.791 1.779 1.791 494 +0.00(+0.00%)
Aug 24, 2011 1.858 1.858 1.791 1.791 1,851 +0.01(+0.68%)
Aug 23, 2011 1.876 1.876 1.742 1.779 6,504 -0.10(-5.48%)
Aug 22, 2011 1.858 1.882 1.840 1.882 2,767 +0.06(+3.02%)
Aug 19, 2011 1.803 1.894 1.803 1.827 1,788 -0.00(-0.03%)
Aug 18, 2011 1.888 1.888 1.821 1.827 5,945 -0.06(-3.34%)
Aug 17, 2011 1.888 1.891 1.888 1.891 568 -0.00(-0.19%)
Aug 16, 2011 1.894 1.894 1.894 1.894 823 +0.04(+1.96%)
Aug 15, 2011 1.882 1.882 1.858 1.858 1,976 -0.04(-1.92%)
Aug 12, 2011 1.858 1.913 1.852 1.894 6,752 +0.04(+2.30%)
Aug 11, 2011 1.846 1.882 1.846 1.852 8,894 +0.06(+3.39%)
Aug 10, 2011 1.779 1.858 1.718 1.791 19,194 -0.07(-3.91%)
Aug 09, 2011 1.846 1.864 1.827 1.864 12,628 +0.07(+4.07%)
Aug 08, 2011 1.827 1.882 1.724 1.791 8,335 -0.02(-1.37%)
Aug 05, 2011 1.876 1.888 1.767 1.816 20,392 -0.15(-7.40%)
Aug 04, 2011 1.943 1.961 1.852 1.961 17,572 +0.06(+3.19%)
Aug 03, 2011 1.955 1.955 1.882 1.900 4,208 -0.05(-2.49%)
Aug 02, 2011 1.937 1.973 1.906 1.949 23,404 -0.04(-2.13%)
Aug 01, 2011 1.931 1.991 1.931 1.991 5,764 +0.08(+4.46%)
Jul 29, 2011 1.852 1.979 1.852 1.906 6,591 +0.08(+4.32%)
Jul 28, 2011 1.955 1.985 1.821 1.827 8,498 -0.12(-6.23%)
Jul 27, 2011 1.913 1.968 1.906 1.949 27,176 +0.01(+0.31%)
Jul 26, 2011 1.900 1.943 1.900 1.943 39,200 +0.02(+1.27%)
Jul 25, 2011 1.925 1.943 1.870 1.919 10,541 -0.02(-0.94%)
Jul 22, 2011 1.937 1.943 1.882 1.937 2,470 -0.01(-0.31%)
Jul 21, 2011 1.925 1.943 1.900 1.943 3,623 +0.03(+1.59%)
Jul 20, 2011 1.925 1.943 1.834 1.913 25,160 -0.04(-1.87%)
Jul 19, 2011 1.870 1.949 1.870 1.949 38,704 +0.08(+4.22%)
Jul 18, 2011 1.906 1.919 1.858 1.870 8,908 -0.03(-1.60%)
Jul 15, 2011 1.888 1.955 1.882 1.900 8,316 +0.04(+1.95%)
Jul 14, 2011 1.931 1.967 1.858 1.864 12,023 -0.08(-4.36%)
Jul 13, 2011 1.967 1.993 1.888 1.949 45,384 -0.02(-0.93%)
Jul 12, 2011 1.931 1.988 1.900 1.967 28,563 +0.06(+3.18%)
Jul 11, 2011 1.955 1.970 1.882 1.906 15,288 -0.06(-3.09%)
Jul 08, 2011 1.913 1.967 1.894 1.967 17,198 +0.07(+3.85%)
Jul 07, 2011 1.991 1.991 1.894 1.894 5,367 -0.08(-4.00%)
Jul 06, 2011 1.906 2.004 1.882 1.973 5,270 +0.05(+2.85%)
Jul 05, 2011 1.919 1.919 1.882 1.919 6,752 +0.04(+2.27%)
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.