UBFO

United Security Bancshares Historical Stock Prices

$5.1
*  
0.02
0.39%
Get UBFO Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading UBFO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UBFO Pre-Market
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.10  5.15  5.10  5.10 7,181
01/28/2015 5.1 5.15 5.1 5.1 7,181
01/27/2015 5.12 5.12 5.12 5.12 00
01/26/2015 5.2 5.2 5.12 5.12 7,648
01/23/2015 5.1 5.24 5.1 5.15 7,194
01/22/2015 5.1 5.27 5.1 5.27 1,740
01/21/2015 5.2899 5.2899 5.28 5.28 614
01/20/2015 5.11 5.3 5.11 5.3 3,046
01/16/2015 5.1 5.1 5.1 5.1 00
01/15/2015 5.1 5.1 5.1 5.1 785
01/14/2015 5.26 5.3495 5.25 5.32 3,984
01/13/2015 5.4993 5.4993 5.2501 5.35 829
01/12/2015 5.413 5.49 5.04 5.25 12,156
01/09/2015 5.3999 5.4 5.24 5.2401 17,286
01/08/2015 5.31 5.32 5.31 5.32 750
01/07/2015 5.5 5.54 5.3 5.54 2,877
01/06/2015 5.4455 5.4455 5.3465 5.3465 468
01/05/2015 5.396 5.4456 5.3564 5.3564 28,280
01/02/2015 5.3762 5.4355 5.3762 5.4355 2,392
12/31/2014 5.4356 5.4376 5.396 5.4059 2,945
12/30/2014 5.3564 5.4356 5.3564 5.4257 2,759
12/29/2014 5.4455 5.4455 5.3663 5.4059 17,151
12/26/2014 5.4257 5.4356 5.396 5.4059 912
12/24/2014 5.4029 5.4029 5.4029 5.4029 1,010
12/23/2014 5.3762 5.5248 5.3762 5.4455 2,558
12/22/2014 5.5248 5.5248 5.3861 5.396 2,564
12/19/2014 5.4455 5.5346 5.4455 5.4455 5,406
12/18/2014 5.4356 5.5248 5.4356 5.4455 2,369
12/17/2014 5.5446 5.5446 5.4059 5.4059 632
12/16/2014 5.3564 5.505 5.3564 5.4851 13,343
12/15/2014 5.4851 5.5347 5.4287 5.4554 15,917
12/12/2014 5.3465 5.5446 5.3317 5.4059 23,143
12/11/2014 5.2475 5.2771 5.2475 5.2475 1,629
12/10/2014 5.2475 5.3465 5.203 5.3465 5,630
12/09/2014 5.2079 5.3366 5.2079 5.3366 1,395
12/08/2014 5.3465 5.3465 5.3069 5.3069 644
12/05/2014 5.3465 5.3465 5.1981 5.3465 9,917
12/04/2014 5.3267 5.3465 5.1881 5.2277 5,389
12/03/2014 5.3564 5.3564 5.3564 5.3564 1,020
12/02/2014 5.2673 5.3465 5.0594 5.3465 8,026
12/01/2014 5.2772 5.3366 5.1485 5.296 7,434
11/28/2014 5.3861 5.3861 5.3861 5.3861 00
11/26/2014 5.3861 5.3861 5.3861 5.3861 102
11/25/2014 5.3564 5.3564 5.2673 5.2673 3,358
11/24/2014 5.3861 5.3861 5.3861 5.3861 242
11/21/2014 5.5446 5.5446 5.3466 5.3861 5,050
11/20/2014 5.5248 5.5248 5.3564 5.4356 2,425
11/19/2014 5.3564 5.4554 5.3465 5.4455 3,056
11/18/2014 5.396 5.4356 5.3564 5.4356 4,576
11/17/2014 5.4356 5.4554 5.3564 5.396 15,075
11/14/2014 5.4455 5.4455 5.3366 5.4455 2,708
11/13/2014 5.4554 5.4555 5.396 5.4455 6,773
11/12/2014 5.4455 5.4455 5.4356 5.4455 2,732
11/11/2014 5.4554 5.5644 5.4257 5.4258 5,548
11/10/2014 5.4455 5.5446 5.4455 5.5446 2,174
11/07/2014 5.4455 5.4455 5.4059 5.4059 256
11/06/2014 5.495 5.495 5.4059 5.495 1,834
11/05/2014 5.4713 5.5842 5.4713 5.5842 1,366
11/04/2014 5.5644 5.5842 5.4257 5.4257 1,331
11/03/2014 5.5941 5.5941 5.4069 5.5941 5,359
10/31/2014 5.4653 5.5941 5.3267 5.5941 11,308
10/30/2014 5.4257 5.495 5.2574 5.4653 7,403
10/29/2014 5.495 5.495 5.495 5.495 817
10/28/2014 5.5149 5.5149 5.5149 5.5149 1,951
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?