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 )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
May 01, 2023 5.734 5.734 5.572 5.572 21,664 -0.16(-2.82%)
Apr 28, 2023 5.680 5.772 5.680 5.734 7,375 -0.07(-1.15%)
Apr 27, 2023 5.820 5.858 5.648 5.801 14,234 +0.07(+1.16%)
Apr 26, 2023 5.753 5.821 5.629 5.734 6,817 +0.12(+2.21%)
Apr 25, 2023 5.744 5.744 5.601 5.610 25,044 -0.19(-3.28%)
Apr 24, 2023 5.763 5.887 5.694 5.801 25,539 -0.02(-0.33%)
Apr 21, 2023 5.801 5.896 5.772 5.820 59,892 +0.11(+2.00%)
Apr 20, 2023 5.715 5.858 5.658 5.706 44,973 -0.10(-1.80%)
Apr 19, 2023 5.648 5.829 5.639 5.810 7,735 +0.14(+2.52%)
Apr 18, 2023 5.648 5.696 5.639 5.667 15,081 -0.04(-0.67%)
Apr 17, 2023 5.715 5.725 5.572 5.706 28,622 -0.03(-0.50%)
Apr 14, 2023 5.790 5.852 5.715 5.734 24,234 -0.09(-1.47%)
Apr 13, 2023 5.963 5.963 5.772 5.820 13,850 -0.05(-0.81%)
Apr 12, 2023 5.915 6.020 5.791 5.868 31,367 -0.02(-0.32%)
Apr 11, 2023 5.801 6.096 5.801 5.887 20,649 +0.07(+1.15%)
Apr 10, 2023 5.887 5.914 5.791 5.820 8,357 -0.06(-0.97%)
Apr 06, 2023 5.858 5.953 5.825 5.877 8,959 +0.03(+0.49%)
Apr 05, 2023 5.910 5.967 5.782 5.848 31,260 -0.01(-0.16%)
Apr 04, 2023 5.989 6.017 5.858 5.858 32,002 -0.12(-2.03%)
Apr 03, 2023 5.952 6.120 5.952 5.980 62,894 +0.01(+0.16%)
Mar 31, 2023 5.981 6.064 5.896 5.970 51,343 -0.02(-0.31%)
Mar 30, 2023 5.933 6.073 5.877 5.989 47,827 +0.06(+0.95%)
Mar 29, 2023 5.820 5.952 5.820 5.933 6,817 +0.03(+0.48%)
Mar 28, 2023 5.991 5.991 5.905 5.905 6,918 -0.04(-0.63%)
Mar 27, 2023 5.858 5.989 5.783 5.942 16,450 +0.08(+1.44%)
Mar 24, 2023 5.867 5.914 5.830 5.858 5,275 +0.04(+0.64%)
Mar 23, 2023 5.867 5.923 5.802 5.821 21,149 -0.04(-0.64%)
Mar 22, 2023 6.026 6.045 5.849 5.858 26,479 -0.19(-3.10%)
Mar 21, 2023 5.821 6.120 5.774 6.045 17,051 +0.28(+4.87%)
Mar 20, 2023 5.891 5.994 5.755 5.764 48,224 -0.05(-0.81%)
Mar 17, 2023 6.026 6.026 5.790 5.811 51,385 -0.23(-3.87%)
Mar 16, 2023 6.073 6.204 6.026 6.045 17,740 +0.02(+0.31%)
Mar 15, 2023 6.270 6.195 6.008 6.026 52,587 -0.24(-3.88%)
Mar 14, 2023 6.157 6.621 6.129 6.270 50,559 +0.22(+3.55%)
Mar 13, 2023 6.448 6.639 5.975 6.054 47,511 -0.36(-5.69%)
Mar 10, 2023 6.681 6.850 6.326 6.419 69,788 -0.33(-4.85%)
Mar 09, 2023 6.990 7.018 6.738 6.747 33,900 -0.30(-4.25%)
Mar 08, 2023 7.056 7.074 6.981 7.046 17,373 -0.01(-0.13%)
Mar 07, 2023 7.196 7.215 7.056 7.056 9,319 -0.14(-1.95%)
Mar 06, 2023 7.262 7.308 7.187 7.196 29,791 +0.00(+0.00%)
Mar 03, 2023 7.243 7.299 7.196 7.196 14,303 -0.01(-0.13%)
Mar 02, 2023 7.234 7.234 7.140 7.206 30,378 +0.03(+0.39%)
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.