UBFO

United Security Bancshares Historical Stock Prices

$5.65
*  
0.04
0.71%
Get UBFO Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading UBFO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.62  5.67  5.50  5.65 11,797
07/10/2014 5.63 5.67 5.5 5.65 11,797
07/08/2014 5.5545 5.6436 5.5545 5.5545 2,792
07/07/2014 5.4653 5.5644 5.4653 5.5644 1,952
07/03/2014 5.5485 5.703 5.4653 5.4653 6,088
07/02/2014 5.4554 5.5941 5.4554 5.5941 8,347
07/01/2014 5.5025 5.7129 5.5025 5.6139 5,434
06/30/2014 5.5941 5.6337 5.495 5.505 17,192
06/27/2014 5.4455 5.5941 5.4455 5.5941 4,559
06/26/2014 5.4752 5.5792 5.4752 5.4851 606
06/25/2014 5.495 5.5644 5.4653 5.5248 5,446
06/24/2014 5.4554 5.5941 5.4456 5.505 7,731
06/23/2014 5.5743 5.7129 5.4564 5.5545 1,380
06/20/2014 5.4554 5.6931 5.4554 5.6832 4,937
06/19/2014 5.6812 5.6812 5.3961 5.4059 2,235
06/18/2014 5.5446 5.696 5.3861 5.5446 19,079
06/17/2014 5.5446 5.6436 5.4257 5.5446 51,191
06/16/2014 5.4554 5.6238 5.4267 5.6139 638
06/13/2014 5.6931 5.6931 5.4851 5.4851 322
06/12/2014 5.396 5.6634 5.396 5.6535 11,093
06/11/2014 5.5347 5.7426 5.4059 5.6733 14,057
06/10/2014 5.495 5.495 5.495 5.495 428
06/09/2014 5.3961 5.3961 5.3961 5.3961 174
06/06/2014 5.4752 5.6139 5.4257 5.5446 13,719
06/05/2014 5.5941 5.6634 5.5347 5.6436 2,385
06/04/2014 5.7723 5.802 5.4653 5.5941 7,476
06/03/2014 5.4455 5.8119 5.4455 5.5446 2,208
06/02/2014 5.6535 5.6535 5.3366 5.4356 8,585
05/30/2014 5.5545 5.6683 5.4455 5.5941 6,042
05/29/2014 5.4752 5.5941 5.4752 5.5446 10,862
05/28/2014 5.5248 5.7921 5.5248 5.7921 1,846
05/27/2014 5.5941 5.6238 5.4653 5.4663 23,861
05/23/2014 5.6139 5.6238 5.5941 5.5941 5,195
05/22/2014 5.6832 5.6832 5.5446 5.5446 1,837
05/21/2014 5.505 5.7426 5.505 5.6931 5,064
05/20/2014 5.5446 5.5446 5.4455 5.4465 1,148
05/19/2014 5.5446 5.5446 5.4554 5.5445 3,380
05/16/2014 5.5446 5.5941 5.5436 5.5446 3,038
05/15/2014 5.5941 5.5941 5.4554 5.5941 3,453
05/14/2014 5.5842 5.5842 5.5842 5.5842 324
05/13/2014 5.5545 5.6238 5.5248 5.6139 7,272
05/12/2014 5.5941 5.6025 5.4554 5.6025 13,118
05/09/2014 5.495 5.5842 5.4851 5.5842 900
05/08/2014 5.5149 5.5149 5.396 5.396 1,628
05/07/2014 5.4455 5.5347 5.4158 5.4954 14,000
05/06/2014 5.4455 5.5446 5.4455 5.5446 5,113
05/05/2014 5.4653 5.5347 5.4455 5.4554 9,523
05/02/2014 5.5446 5.6139 5.505 5.5347 4,500
05/01/2014 5.5832 5.6139 5.4554 5.495 14,189
04/30/2014 5.4456 5.5842 5.4456 5.5842 620
04/29/2014 5.5446 5.5743 5.4455 5.5743 2,824
04/28/2014 5.5248 5.5842 5.4455 5.5149 1,082
04/25/2014 5.438 5.5842 5.4159 5.4653 12,165
04/24/2014 5.4653 5.594 5.4059 5.406 6,357
04/23/2014 5.5842 5.5842 5.3564 5.4455 14,237
04/22/2014 5.4554 5.6436 5.4554 5.5446 15,591
04/21/2014 5.4158 5.5743 5.4158 5.5743 3,309
04/17/2014 5.396 5.4356 5.3762 5.4356 12,725
04/16/2014 5.2327 5.3861 5.1485 5.3861 8,967
04/15/2014 5.1768 5.297 5.1768 5.297 1,643
04/14/2014 5.1782 5.1782 5.1782 5.1782 243
04/11/2014 5.2277 5.3465 5.099 5.1188 15,513
04/10/2014 5.4455 5.5743 5.2376 5.2376 15,537
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?