UBFO

United Security Bancshares Historical Stock Prices

$5.08
*  
0.03
0.59%
Get UBFO Alerts
*Delayed - data as of Aug. 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-MAY-2015 TO 28-AUG-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.
16:00  5.13  5.13  5.08  5.08 1,426
08/28/2015 5.13 5.13 5.08 5.08 1,426
08/27/2015 5.12 5.12 5.11 5.11 211
08/26/2015 5.13 5.13 5.105 5.12 2,844
08/25/2015 5.1 5.13 5.0692 5.11 5,776
08/24/2015 5.06 5.099 5.06 5.099 867
08/21/2015 5.06 5.15 5.06 5.13 12,410
08/20/2015 5.101 5.101 5.1 5.1001 325
08/19/2015 5.1 5.137 5.1 5.137 6,426
08/18/2015 5.1 5.11 5.088 5.1 12,772
08/17/2015 5.09 5.13 5.09 5.11 21,102
08/14/2015 5.07 5.09 5.07 5.089 1,148
08/13/2015 5.09 5.09 5.06 5.09 1,814
08/12/2015 5.1 5.1 5.1 5.1 131
08/11/2015 5.09 5.1 5.09 5.1 203
08/10/2015 5.081 5.1 5.081 5.1 2,141
08/07/2015 5.096 5.12 5.096 5.1 12,343
08/06/2015 5.098 5.12 5.06 5.06 8,191
08/05/2015 5.09 5.127 5.08 5.11 22,832
08/04/2015 5.08 5.09 5.08 5.08 2,740
08/03/2015 5.1 5.1 5.1 5.1 135
07/31/2015 5.1 5.1 5.1 5.1 00
07/30/2015 5.1 5.1 5.0701 5.1 1,562
07/29/2015 5.1 5.1 5.06 5.0992 7,145
07/28/2015 5.09 5.11 5.09 5.09 1,775
07/27/2015 5.09 5.13 5.08 5.08 4,947
07/24/2015 5.1 5.12 5.09 5.12 6,910
07/23/2015 5.11 5.13 5.1 5.13 1,115
07/22/2015 5.15 5.15 5.1 5.15 6,715
07/21/2015 5.061 5.165 5.06 5.165 4,757
07/20/2015 5.175 5.18 5.06 5.09 5,987
07/17/2015 5.05 5.14 5.05 5.1 13,746
07/16/2015 5.08 5.1 5.01 5.0888 12,570
07/15/2015 5.08 5.08 5.08 5.08 301
07/14/2015 5.113 5.113 5.07 5.1 2,932
07/13/2015 5.115 5.165 5.07 5.15 8,976
07/10/2015 5.17 5.17 5.06 5.13 11,140
07/09/2015 5.11 5.163 5.07 5.08 20,986
07/08/2015 5.14 5.14 5.07 5.08 3,254
07/07/2015 5.14 5.15 5.14 5.15 401
07/06/2015 5.13 5.18 5.07 5.18 1,165
07/02/2015 5.1 5.13 5.084 5.1 1,358
07/01/2015 5.13 5.13 5.05 5.06 1,179
06/30/2015 5 5.0891 4.9901 4.9901 6,141
06/29/2015 5.0178 5.0333 4.9802 4.9901 18,216
06/26/2015 4.9802 5.0891 4.9802 5.0891 15,151
06/25/2015 5.1287 5.1287 4.9802 5.0693 3,722
06/24/2015 5.1594 5.1594 5.0792 5.099 5,216
06/23/2015 5.1485 5.1598 5.0693 5.0891 2,022
06/22/2015 5.0396 5.099 5.0396 5.0693 4,360
06/19/2015 5.0792 5.0792 5.0693 5.0693 1,461
06/18/2015 5 5.0495 5 5.0297 7,115
06/17/2015 5.099 5.0999 5.0099 5.0099 9,052
06/16/2015 5.0099 5.0792 5.0099 5.0792 344
06/15/2015 4.9901 5.0851 4.9901 5.0851 4,357
06/12/2015 5 5.0891 5 5.0792 3,225
06/11/2015 5.099 5.099 5 5 8,504
06/10/2015 4.9802 5.0891 4.9802 5.0891 2,828
06/09/2015 5.0396 5.0931 5.0396 5.0931 254
06/08/2015 5.0099 5.0209 4.9505 5.0209 44,235
06/05/2015 4.9703 5.198 4.9703 5.0297 11,887
06/04/2015 5.0011 5.0011 5.0011 5.0011 00
06/03/2015 5 5.0495 4.9505 5.0011 13,195
06/02/2015 4.9505 5.0198 4.9505 4.9901 7,462
06/01/2015 4.9703 5.0228 4.9505 4.9604 8,792
05/29/2015 4.9604 5 4.9505 4.9802 6,965
05/28/2015 4.9248 4.9307 4.9208 4.9307 4,308
*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?