UBFO

United Security Bancshares Historical Stock Prices

$5.77
*  
0.02
0.35%
Get UBFO Alerts
*Delayed - data as of Sep. 2, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.79  5.80  5.66  5.77 16,647
08/29/2014 5.778 5.79 5.778 5.79 269
08/28/2014 5.79 5.83 5.715 5.715 11,124
08/27/2014 5.791 5.83 5.7 5.8 21,002
08/26/2014 5.72 5.8 5.7 5.77 4,225
08/25/2014 5.86 5.89 5.7 5.89 1,731
08/22/2014 5.912 5.912 5.7 5.82 22,064
08/21/2014 5.9085 5.9085 5.9085 5.9085 1,101
08/20/2014 5.85 5.86 5.81 5.82 8,177
08/19/2014 5.76 5.94 5.75 5.85 25,620
08/18/2014 5.85 5.93 5.85 5.93 3,341
08/15/2014 5.846 5.9 5.8 5.82 4,413
08/14/2014 5.8 5.9 5.8 5.9 30,182
08/13/2014 5.81 5.94 5.79 5.86 35,847
08/12/2014 5.94 5.94 5.8 5.81 6,651
08/11/2014 5.765 5.95 5.75 5.7501 5,557
08/08/2014 5.9299 5.9299 5.65 5.78 27,725
08/07/2014 5.93 5.93 5.58 5.685 3,920
08/06/2014 5.926 5.926 5.8 5.8 4,235
08/05/2014 5.85 5.86 5.8 5.8 2,391
08/04/2014 5.8575 5.8575 5.8575 5.8575 429
08/01/2014 5.9 5.949 5.85 5.94 2,276
07/31/2014 5.859 5.859 5.85 5.85 419
07/30/2014 5.922 5.95 5.85 5.95 10,241
07/29/2014 5.82 5.87 5.82 5.85 2,144
07/28/2014 5.85 5.94 5.85 5.87 19,764
07/25/2014 5.824 5.875 5.8 5.8 2,226
07/24/2014 5.92 5.92 5.86 5.86 2,225
07/23/2014 5.91 6.03 5.91 5.9999 1,455
07/22/2014 6.221 6.221 5.85 5.89 4,795
07/21/2014 5.81 6.16 5.81 5.83 38,064
07/18/2014 5.8 5.84 5.8 5.8399 1,227
07/17/2014 5.76 5.89 5.75 5.89 4,215
07/16/2014 5.62 6 5.62 5.82 8,116
07/15/2014 5.62 5.75 5.62 5.75 640
07/14/2014 5.58 5.69 5.535 5.68 4,314
07/11/2014 5.65 5.68 5.533 5.68 29,109
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
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?