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 )

10.05 +0.01 (+0.10%)
Streaming Delayed Price Updated: 12:42 PM EST, Jan 27, 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 (%)
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%)
Jan 02, 2025 9.980 10.08 9.800 9.830 22,372 -0.27(-2.67%)
Dec 31, 2024 10.10 0 +0.02(+0.20%)
Dec 30, 2024 10.05 10.15 9.990 10.08 16,604 -0.02(-0.20%)
Dec 27, 2024 10.15 10.24 9.990 10.10 15,192 -0.09(-0.88%)
Dec 26, 2024 10.18 10.24 10.02 10.19 11,754 +0.02(+0.20%)
Dec 24, 2024 10.16 10.24 10.10 10.17 4,313 +0.02(+0.20%)
Dec 23, 2024 10.26 10.29 10.14 10.15 19,464 -0.11(-1.07%)
Dec 20, 2024 10.02 10.26 10.00 10.26 39,006 +0.31(+3.12%)
Dec 19, 2024 10.06 10.34 9.740 9.950 28,856 -0.05(-0.50%)
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%)
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.