Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bancshares - Common Stock (NQ: UBFO )

8.800 -0.030 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 9.300 9.300 8.820 8.830 39,365 -0.40(-4.33%)
Mar 07, 2025 9.310 9.450 9.155 9.230 16,854 -0.14(-1.49%)
Mar 06, 2025 9.350 9.400 9.260 9.370 23,159 -0.10(-1.06%)
Mar 05, 2025 9.360 9.570 9.340 9.470 18,768 +0.06(+0.64%)
Mar 04, 2025 9.530 9.530 9.410 9.410 34,947 -0.19(-1.98%)
Mar 03, 2025 9.710 9.750 9.590 9.600 13,541 -0.13(-1.34%)
Feb 28, 2025 9.990 9.990 9.720 9.730 14,580 -0.04(-0.41%)
Feb 27, 2025 9.740 9.790 9.720 9.770 12,670 +0.02(+0.21%)
Feb 26, 2025 9.670 9.830 9.550 9.750 33,922 +0.05(+0.52%)
Feb 25, 2025 9.760 9.795 9.700 9.700 18,427 -0.05(-0.51%)
Feb 24, 2025 9.850 9.960 9.750 9.750 21,876 -0.11(-1.12%)
Feb 21, 2025 10.06 10.08 9.850 9.860 29,671 -0.20(-1.99%)
Feb 20, 2025 10.12 10.12 10.01 10.06 12,140 -0.07(-0.69%)
Feb 19, 2025 10.16 10.17 10.10 10.13 16,660 +0.00(+0.00%)
Feb 18, 2025 10.10 10.15 10.08 10.13 14,269 +0.00(+0.00%)
Feb 14, 2025 10.08 10.15 10.08 10.13 24,228 +0.06(+0.60%)
Feb 13, 2025 9.910 10.07 9.865 10.07 19,161 +0.13(+1.31%)
Feb 12, 2025 9.940 9.980 9.890 9.940 20,786 -0.02(-0.20%)
Feb 11, 2025 9.810 10.06 9.810 9.960 33,445 +0.13(+1.32%)
Feb 10, 2025 9.740 9.910 9.700 9.830 24,510 +0.10(+1.03%)
Feb 07, 2025 9.680 9.750 9.525 9.730 30,681 +0.05(+0.52%)
Feb 06, 2025 9.580 9.690 9.565 9.680 19,415 +0.10(+1.04%)
Feb 05, 2025 9.460 9.675 9.460 9.580 25,337 +0.08(+0.84%)
Feb 04, 2025 9.380 9.550 9.380 9.500 24,624 +0.09(+0.96%)
Feb 03, 2025 9.430 9.640 9.285 9.410 51,857 -0.16(-1.67%)
Jan 31, 2025 9.560 9.755 9.440 9.570 49,139 -0.02(-0.21%)
Jan 30, 2025 9.580 9.760 9.540 9.590 34,858 -0.06(-0.62%)
Jan 29, 2025 9.600 9.780 9.480 9.650 47,123 +0.00(+0.00%)
Jan 28, 2025 9.950 9.980 9.650 9.650 31,723 -0.33(-3.31%)
Jan 27, 2025 9.920 10.14 9.920 9.980 27,293 -0.06(-0.60%)
Jan 24, 2025 10.00 10.13 9.805 10.04 31,142 +0.02(+0.20%)
Jan 23, 2025 9.950 10.02 9.950 10.02 20,823 +0.11(+1.11%)
Jan 22, 2025 9.990 10.09 9.760 9.910 31,759 -0.03(-0.30%)
Jan 21, 2025 9.990 10.13 9.940 9.940 33,617 -0.02(-0.20%)
Jan 17, 2025 9.940 10.04 9.940 9.960 63,119 +0.07(+0.71%)
Jan 16, 2025 9.780 9.890 9.765 9.890 37,951 +0.14(+1.44%)
Jan 15, 2025 9.500 9.890 9.500 9.750 38,370 +0.30(+3.17%)
Jan 14, 2025 9.450 9.515 9.270 9.450 25,530 +0.09(+0.96%)
Jan 13, 2025 9.450 9.575 9.360 9.360 16,756 -0.16(-1.68%)
Jan 10, 2025 9.710 9.770 9.520 9.520 19,845 -0.31(-3.15%)
Jan 08, 2025 9.900 9.900 9.780 9.830 9,431 -0.02(-0.20%)
Jan 07, 2025 9.980 10.01 9.850 9.850 9,921 -0.13(-1.30%)
Jan 06, 2025 9.970 10.06 9.860 9.980 33,199 +0.13(+1.32%)
Jan 03, 2025 9.820 9.980 9.770 9.850 35,716 +0.02(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.