Home > Quotes > UBFO > Historical Prices
UBFO

United Security Bancshares Historical Stock Prices

$4.281
*  
0.101
  negative  
2.42%
Get UBFO Alerts
*Delayed - data as of May 22, 2013 10:26 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UBFO Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:26  4.28  4.281  4.281  4.281 151
05/20/2013 4.17 4.2999 4.17 4.299 1,507
05/17/2013 4.2 4.2 4.15 4.16 22,495
05/16/2013 4.26 4.26 4.26 4.26 151
05/15/2013 4.28 4.28 4.28 4.28 00
05/14/2013 4.1664 4.28 4.1664 4.28 216
05/13/2013 4.29 4.3 4.29 4.3 300
05/10/2013 4.3 4.3 4.281 4.281 2,851
05/09/2013 4.13 4.32 4.13 4.3 6,179
05/08/2013 4.11 4.13 4.11 4.13 402
05/07/2013 4.15 4.15 4.05 4.12 2,210
05/06/2013 4.15 4.15 4.0501 4.1299 7,315
05/03/2013 4.13 4.13 4.09 4.09 18,402
05/02/2013 4.1 4.13 4.05 4.115 900
05/01/2013 4.1 4.13 4.05 4.12 18,563
04/30/2013 4.085 4.11 4.07 4.1 4,871
04/29/2013 4.1 4.109 4.1 4.109 1,151
04/26/2013 4.09 4.1 4.07 4.1 2,939
04/25/2013 4.1 4.1 4 4.06 12,906
04/24/2013 4.01 4.1 4.01 4.09 3,022
04/23/2013 4.08 4.1 4.06 4.06 4,340
04/22/2013 4.15 4.18 4.15 4.168 2,600
04/19/2013 4.082 4.11 4.07 4.11 2,554
04/18/2013 4.11 4.11 3.96 4 24,800
04/17/2013 4.15 4.15 4.09 4.11 12,648
04/16/2013 4.16 4.31 4.09 4.17 3,321
04/15/2013 4.19 4.24 4 4.19 12,587
04/12/2013 4.192 4.24 4.19 4.22 1,156
04/11/2013 4.418 4.4448 4.01 4.03 5,699
04/10/2013 4.21 4.47 4.2 4.24 7,280
04/09/2013 4.2871 4.2871 4.1683 4.1683 4,952
04/08/2013 4.2277 4.4851 4.2277 4.2277 1,517
04/05/2013 4.3267 4.3267 4.198 4.2079 1,010
04/04/2013 4.4158 4.4158 4.2673 4.3267 1,012
04/03/2013 4.2871 4.3465 4.2871 4.297 689
04/02/2013 4.3069 4.4158 4.3069 4.3663 9,062
04/01/2013 4.4059 4.4158 4.2871 4.2871 7,767
03/28/2013 4.3564 4.4257 4.3168 4.4059 7,055
03/27/2013 4.3069 4.4257 4.3069 4.3564 4,173
03/26/2013 4.3069 4.4158 4.3069 4.3069 3,182
03/25/2013 4.4059 4.4059 4.3564 4.3564 808
03/22/2013 4.4257 4.4257 4.3069 4.307 3,820
03/21/2013 4.4158 4.4554 4.2178 4.4497 2,579
03/20/2013 4.3267 4.4851 4.305 4.4158 3,657
03/19/2013 4.2079 4.3564 4.1238 4.1683 22,269
03/18/2013 4.1802 4.198 4.0792 4.0793 10,340
03/15/2013 4.1979 4.1979 4.1782 4.1782 776
03/14/2013 4.1782 4.198 4.1287 4.198 2,908
03/13/2013 4.1584 4.1584 4.1386 4.1485 911
03/12/2013 4.0792 4.1584 3.9901 4.0693 2,223
03/11/2013 3.9505 4.099 3.8615 4.099 8,872
03/08/2013 3.9782 3.9782 3.8614 3.8854 5,963
03/07/2013 3.9208 3.9702 3.9208 3.9307 1,652
03/06/2013 3.9109 3.9208 3.9011 3.9208 2,858
03/05/2013 3.8713 3.9109 3.8713 3.901 606
03/04/2013 3.8119 3.9109 3.8119 3.9109 2,545
03/01/2013 3.7921 3.8515 3.7723 3.8515 4,343
02/28/2013 3.7525 3.7822 3.7525 3.7723 7,595
02/27/2013 3.7624 3.7797 3.7624 3.7723 24,862
02/26/2013 3.802 3.8119 3.7624 3.7871 17,813
02/25/2013 3.802 3.802 3.802 3.802 583
02/22/2013 3.7624 3.8119 3.7624 3.802 3,654
02/21/2013 3.6733 3.8119 3.6733 3.8119 5,932
02/20/2013 3.7229 3.7229 3.6931 3.6931 11,817
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.