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 )

10.26 +0.00 (+0.00%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 23, 2024 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 (%)
Dec 20, 2024 10.02 10.26 10.00 10.26 39,006 +0.29(+2.91%)
Dec 19, 2024 10.06 10.34 9.740 9.970 27,958 -0.03(-0.30%)
Dec 18, 2024 10.27 10.34 9.860 10.00 33,698 -0.26(-2.53%)
Dec 17, 2024 10.27 10.38 10.23 10.26 26,445 +0.01(+0.10%)
Dec 16, 2024 10.35 10.35 10.23 10.25 27,565 -0.06(-0.58%)
Dec 13, 2024 10.30 10.47 10.27 10.31 21,218 +0.01(+0.10%)
Dec 12, 2024 10.17 10.43 10.17 10.30 29,405 +0.13(+1.28%)
Dec 11, 2024 10.20 10.28 10.16 10.17 26,105 +0.01(+0.10%)
Dec 10, 2024 10.20 10.20 10.12 10.16 52,831 +0.05(+0.49%)
Dec 09, 2024 10.10 10.49 10.10 10.11 36,385 +0.10(+1.00%)
Dec 06, 2024 9.800 10.01 9.800 10.01 21,835 +0.21(+2.14%)
Dec 05, 2024 9.830 10.00 9.700 9.800 22,767 -0.03(-0.31%)
Dec 04, 2024 9.790 9.840 9.790 9.830 9,288 +0.05(+0.51%)
Dec 03, 2024 9.890 9.890 9.750 9.780 19,876 -0.06(-0.61%)
Dec 02, 2024 9.860 9.900 9.715 9.840 12,997 +0.01(+0.10%)
Nov 29, 2024 9.850 9.860 9.770 9.830 8,137 +0.06(+0.61%)
Nov 27, 2024 9.800 9.850 9.770 9.770 9,693 -0.03(-0.31%)
Nov 26, 2024 9.600 9.860 9.600 9.800 17,805 +0.10(+1.03%)
Nov 25, 2024 9.650 9.830 9.650 9.700 24,815 +0.03(+0.31%)
Nov 22, 2024 9.720 9.770 9.540 9.670 25,465 +0.13(+1.36%)
Nov 21, 2024 9.480 9.690 9.480 9.540 33,519 +0.06(+0.63%)
Nov 20, 2024 9.420 9.500 9.245 9.480 23,295 +0.03(+0.32%)
Nov 19, 2024 9.390 9.480 9.290 9.450 22,106 +0.09(+0.96%)
Nov 18, 2024 9.540 9.690 9.250 9.360 22,116 -0.17(-1.78%)
Nov 15, 2024 9.490 9.595 9.320 9.530 23,435 +0.09(+0.95%)
Nov 14, 2024 9.510 9.510 9.280 9.440 19,307 +0.02(+0.21%)
Nov 13, 2024 9.400 9.480 9.300 9.420 31,088 +0.12(+1.29%)
Nov 12, 2024 9.280 9.355 9.220 9.300 28,893 +0.08(+0.87%)
Nov 11, 2024 9.100 9.410 9.100 9.220 29,331 +0.15(+1.65%)
Nov 08, 2024 8.910 9.095 8.910 9.070 40,787 +0.06(+0.67%)
Nov 07, 2024 9.000 9.085 8.925 9.010 56,921 +0.01(+0.11%)
Nov 06, 2024 8.900 9.100 8.900 9.000 59,467 +0.23(+2.62%)
Nov 05, 2024 8.860 8.860 8.700 8.770 8,616 +0.15(+1.74%)
Nov 04, 2024 8.855 8.855 8.475 8.620 16,206 -0.14(-1.60%)
Nov 01, 2024 8.836 8.940 8.737 8.760 6,413 -0.08(-0.90%)
Oct 31, 2024 8.713 8.950 8.713 8.840 22,189 -0.08(-0.90%)
Oct 30, 2024 8.710 8.930 8.710 8.920 16,502 +0.10(+1.13%)
Oct 29, 2024 8.800 8.885 8.710 8.820 31,844 -0.05(-0.56%)
Oct 28, 2024 8.880 8.955 8.720 8.870 28,706 +0.03(+0.34%)
Oct 25, 2024 8.930 8.940 8.546 8.840 29,939 -0.03(-0.34%)
Oct 24, 2024 8.760 8.980 8.500 8.870 54,747 +0.12(+1.37%)
Oct 23, 2024 8.740 8.750 8.650 8.750 41,456 +0.05(+0.57%)
Oct 22, 2024 8.760 8.760 8.650 8.700 11,299 -0.01(-0.11%)
Oct 21, 2024 8.780 8.815 8.710 8.710 12,513 -0.09(-1.02%)
Oct 18, 2024 8.730 8.820 8.695 8.800 20,363 +0.09(+1.03%)
Oct 17, 2024 8.740 8.740 8.580 8.710 23,507 +0.01(+0.11%)
Oct 16, 2024 8.515 8.700 8.515 8.700 24,160 +0.11(+1.28%)
Oct 15, 2024 8.510 8.660 8.510 8.590 21,446 +0.07(+0.82%)
Oct 14, 2024 8.540 8.585 8.411 8.520 9,166 -0.03(-0.35%)
Oct 11, 2024 8.310 8.550 8.210 8.550 38,789 +0.41(+5.04%)
Oct 10, 2024 8.149 8.200 8.078 8.140 23,935 -0.06(-0.73%)
Oct 09, 2024 8.370 8.370 8.130 8.200 39,558 -0.07(-0.85%)
Oct 08, 2024 8.430 8.600 8.240 8.270 50,103 -0.24(-2.82%)
Oct 07, 2024 8.600 8.650 8.402 8.510 26,768 -0.07(-0.82%)
Oct 04, 2024 8.521 8.580 8.511 8.580 26,750 +0.13(+1.52%)
Oct 03, 2024 8.481 8.541 8.402 8.452 6,637 -0.10(-1.15%)
Oct 02, 2024 8.550 8.570 8.491 8.550 5,455 +0.05(+0.58%)
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.