Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

United Security Bcsh (NQ: UBFO )

7.780 +0.250 (+3.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	7.450	7.560	7.402	7.530	358,542	+0.16(+2.17%)
Jul 15, 2024	7.380	7.650	7.370	7.370	57,048	-0.01(-0.14%)
Jul 12, 2024	7.080	7.430	7.080	7.380	13,993	-0.05(-0.67%)
Jul 11, 2024	7.200	7.430	7.200	7.430	148,804	+0.31(+4.35%)
Jul 10, 2024	7.150	7.220	7.120	7.120	5,085	+0.05(+0.71%)
Jul 09, 2024	7.160	7.230	7.070	7.070	60,736	-0.15(-2.08%)
Jul 08, 2024	7.190	7.260	7.150	7.220	50,515	-0.04(-0.55%)
Jul 05, 2024	7.200	7.280	7.200	7.260	18,387	+0.02(+0.28%)
Jul 03, 2024	7.200	7.270	7.200	7.240	5,763	+0.09(+1.26%)
Jul 02, 2024	7.250	7.280	7.150	7.150	13,223	-0.07(-1.04%)
Jul 01, 2024	7.270	7.280	7.200	7.225	8,705	-0.03(-0.34%)
Jun 28, 2024	7.280	7.310	7.115	7.250	26,143	-0.06(-0.82%)
Jun 27, 2024	7.220	7.310	7.220	7.310	10,802	+0.09(+1.25%)
Jun 26, 2024	7.190	7.223	7.190	7.220	2,773	+0.02(+0.28%)
Jun 25, 2024	7.200	7.240	7.200	7.200	4,068	+0.00(+0.00%)
Jun 24, 2024	7.110	7.225	7.110	7.200	4,731	-0.03(-0.41%)
Jun 21, 2024	7.250	7.280	7.170	7.230	19,719	-0.02(-0.28%)
Jun 20, 2024	7.210	7.293	7.210	7.250	3,948	+0.03(+0.42%)
Jun 18, 2024	7.270	7.270	7.220	7.220	3,051	+0.00(+0.00%)
Jun 17, 2024	7.300	7.300	7.210	7.220	19,728	-0.03(-0.41%)
Jun 14, 2024	7.230	7.315	7.230	7.250	32,148	+0.03(+0.42%)
Jun 13, 2024	7.320	7.320	7.220	7.220	7,164	-0.07(-0.96%)
Jun 12, 2024	7.280	7.330	7.270	7.290	8,894	+0.01(+0.14%)
Jun 11, 2024	7.200	7.280	7.200	7.280	14,935	+0.07(+0.97%)
Jun 10, 2024	7.220	7.280	7.210	7.210	6,053	+0.00(+0.00%)
Jun 07, 2024	7.245	7.245	7.208	7.210	3,299	+0.00(+0.00%)
Jun 06, 2024	7.250	7.265	7.200	7.210	8,519	-0.04(-0.55%)
Jun 05, 2024	7.250	7.300	7.250	7.250	3,009	+0.00(+0.00%)
Jun 04, 2024	7.280	7.295	7.250	7.250	4,810	-0.01(-0.14%)
Jun 03, 2024	7.330	7.330	7.250	7.260	15,651	+0.00(+0.00%)
May 31, 2024	7.290	7.330	7.260	7.260	7,551	+0.01(+0.14%)
May 30, 2024	7.330	7.330	7.250	7.250	5,928	+0.00(+0.00%)
May 29, 2024	7.270	7.320	7.250	7.250	7,201	-0.02(-0.28%)
May 28, 2024	7.351	7.351	7.270	7.270	3,086	-0.03(-0.41%)
May 24, 2024	7.310	7.330	7.296	7.300	2,506	-0.01(-0.14%)
May 23, 2024	7.310	7.310	7.270	7.310	3,284	+0.01(+0.14%)
May 22, 2024	7.290	7.300	7.280	7.300	3,525	+0.03(+0.41%)
May 21, 2024	7.340	7.360	7.270	7.270	7,907	+0.00(+0.00%)
May 20, 2024	7.330	7.440	7.270	7.270	12,135	+0.00(+0.00%)
May 17, 2024	7.300	7.400	7.200	7.270	21,201	-0.09(-1.22%)
May 16, 2024	7.346	7.400	7.346	7.360	4,324	-0.01(-0.14%)
May 15, 2024	7.340	7.390	7.334	7.370	5,744	+0.07(+0.96%)
May 14, 2024	7.370	7.370	7.300	7.300	8,505	+0.05(+0.69%)
May 13, 2024	7.370	7.390	7.250	7.250	16,238	+0.00(+0.00%)
May 10, 2024	7.290	7.410	7.250	7.250	14,545	-0.14(-1.89%)
May 09, 2024	7.270	7.400	7.270	7.390	14,543	+0.04(+0.54%)
May 08, 2024	7.363	7.400	7.280	7.350	10,227	+0.09(+1.24%)
May 07, 2024	7.340	7.450	7.260	7.260	15,808	-0.01(-0.14%)
May 06, 2024	7.270	7.400	7.170	7.270	12,300	-0.02(-0.27%)
May 03, 2024	7.250	7.340	7.250	7.290	5,537	+0.11(+1.53%)
May 02, 2024	7.220	7.220	7.140	7.180	10,269	+0.06(+0.84%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

United Security Bcsh (NQ: UBFO )

Historical Prices