UBFO

United Security Bancshares Historical Stock Prices

$5.08
*  
0.03
0.59%
Get UBFO Alerts
*Delayed - data as of May 6, 2015 15:59 ET  -  Find a broker to begin trading UBFO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UBFO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:59  5.06  5.08  5.06  5.08 408
05/05/2015 5.02 5.13 5.01 5.05 2,119
05/04/2015 5.09 5.11 5.01 5.1 12,880
05/01/2015 5.07 5.08 5.07 5.07 8,212
04/30/2015 5.0579 5.0579 5.0579 5.0579 380
04/29/2015 5.1 5.1 5.0312 5.08 2,141
04/28/2015 5.08 5.14 5.08 5.14 532
04/27/2015 5.13 5.16 5.12 5.12 734
04/24/2015 5.07 5.17 5.07 5.17 2,178
04/23/2015 5.13 5.17 5.13 5.17 1,115
04/22/2015 5.14 5.15 5.07 5.15 8,931
04/21/2015 5.13 5.15 5.12 5.14 3,193
04/20/2015 5.15 5.18 5.14 5.18 34,094
04/17/2015 5.08 5.1301 5.07 5.13 1,932
04/16/2015 5.25 5.25 5.25 5.25 152
04/15/2015 4.93 5.1 4.93 5.1 6,801
04/14/2015 5.1001 5.1001 4.9 4.9 19,999
04/13/2015 5.07 5.15 5.05 5.07 3,389
04/10/2015 5.2 5.2 5.11 5.16 7,237
04/09/2015 5.2 5.2 5.19 5.19 500
04/08/2015 5.17 5.17 5.17 5.17 228
04/07/2015 5.2 5.28 5.15 5.26 13,168
04/06/2015 5.391 5.4 5.13 5.23 5,008
04/02/2015 5.38 5.399 5.21 5.34 669
04/01/2015 5.31 5.4 5.31 5.37 1,834
03/31/2015 5.297 5.3465 5.1386 5.3168 13,349
03/30/2015 5.297 5.297 5.1584 5.2267 3,340
03/27/2015 5.3228 5.3228 5.3228 5.3228 00
03/26/2015 5.3228 5.3228 5.3228 5.3228 108
03/25/2015 5.1089 5.2871 5.1089 5.2277 793
03/24/2015 5.2079 5.3465 5.1584 5.3168 3,126
03/23/2015 5.198 5.297 5.099 5.297 23,537
03/20/2015 5.2574 5.3267 5.2178 5.2178 1,210
03/19/2015 5.1901 5.297 5.1683 5.2772 24,013
03/18/2015 5.3465 5.3465 5.3465 5.3465 00
03/17/2015 5.3069 5.3465 5.3069 5.3465 276
03/16/2015 5.3366 5.3465 5.3168 5.3366 12,289
03/13/2015 5.2079 5.3465 5.1485 5.3465 5,723
03/12/2015 5.2575 5.3465 5.2574 5.2701 20,418
03/11/2015 5.2475 5.3465 5.2475 5.2574 12,398
03/10/2015 5.2575 5.3465 5.2575 5.3465 8,406
03/09/2015 5.3465 5.3465 5.2079 5.2178 10,061
03/06/2015 5.198 5.3465 5.1782 5.3069 22,157
03/05/2015 5.2376 5.3168 5.2376 5.297 5,353
03/04/2015 5.1881 5.4752 5.1287 5.2376 27,645
03/03/2015 5.198 5.2178 5.1683 5.1693 19,784
03/02/2015 5.198 5.2376 5.1485 5.1683 7,671
02/27/2015 5.0495 5.1782 5.0495 5.1485 10,438
02/26/2015 4.9901 5.1584 4.9901 5.0198 6,871
02/25/2015 5.0218 5.1089 5 5.1089 17,099
02/24/2015 5 5.1386 4.9703 4.9703 6,910
02/23/2015 5.0822 5.1782 5 5 9,203
02/20/2015 5.104 5.1485 5 5 10,840
02/19/2015 5.0396 5.0792 5.0099 5.0792 3,036
02/18/2015 5.0594 5.1485 5.0495 5.1287 5,365
02/17/2015 5.0396 5.1485 5.0396 5.1386 2,048
02/13/2015 5.0594 5.198 5.0594 5.099 3,081
02/12/2015 5.0455 5.0594 5.0455 5.0594 540
02/11/2015 5.099 5.099 5.0099 5.0545 694
02/10/2015 5.1485 5.1485 4.9802 5.099 5,397
02/09/2015 5.1485 5.1485 5.0396 5.0495 8,867
02/06/2015 5.0495 5.1485 5.0495 5.0495 3,107
02/05/2015 5.0495 5.1238 5.0495 5.099 5,407
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?