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)

7.930 +0.140 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 7.790 7.940 7.770 7.930 50,561 +0.14(+1.80%)
Apr 16, 2025 7.800 7.880 7.700 7.790 61,615 +0.04(+0.52%)
Apr 15, 2025 7.590 7.860 7.526 7.750 14,829 +0.16(+2.11%)
Apr 14, 2025 7.690 7.725 7.320 7.590 36,674 +0.03(+0.40%)
Apr 11, 2025 7.610 7.680 7.440 7.560 29,486 -0.05(-0.66%)
Apr 10, 2025 8.030 8.030 7.520 7.610 14,925 -0.47(-5.82%)
Apr 09, 2025 7.590 8.210 7.520 8.080 45,885 +0.46(+6.04%)
Apr 08, 2025 7.980 8.390 7.520 7.620 38,999 -0.24(-3.05%)
Apr 07, 2025 7.740 7.920 7.575 7.860 32,872 -0.10(-1.26%)
Apr 04, 2025 8.040 8.285 7.875 7.960 121,830 -0.42(-5.01%)
Apr 03, 2025 8.820 8.920 8.370 8.380 57,033 -0.69(-7.61%)
Apr 02, 2025 9.100 9.105 8.800 9.070 47,089 +0.18(+2.02%)
Apr 01, 2025 8.890 9.020 8.850 8.890 33,548 -0.07(-0.78%)
Mar 31, 2025 9.070 9.220 8.895 8.960 26,508 -0.11(-1.21%)
Mar 28, 2025 9.100 9.110 8.980 9.070 18,128 -0.07(-0.77%)
Mar 27, 2025 8.960 9.150 8.950 9.140 29,175 +0.17(+1.90%)
Mar 26, 2025 9.000 9.180 8.970 8.970 14,956 -0.02(-0.22%)
Mar 25, 2025 9.140 9.190 8.990 8.990 24,492 -0.11(-1.21%)
Mar 24, 2025 8.960 9.230 8.960 9.100 17,732 +0.15(+1.68%)
Mar 21, 2025 9.000 9.160 8.940 8.950 22,329 -0.09(-1.00%)
Mar 20, 2025 9.100 9.230 9.040 9.040 23,331 -0.12(-1.31%)
Mar 19, 2025 9.190 9.230 9.150 9.160 26,860 -0.01(-0.11%)
Mar 18, 2025 9.240 9.260 9.100 9.170 24,893 -0.04(-0.43%)
Mar 17, 2025 9.150 9.230 9.150 9.210 21,253 +0.03(+0.33%)
Mar 14, 2025 9.100 9.226 9.100 9.180 19,430 +0.09(+0.99%)
Mar 13, 2025 9.000 9.210 8.950 9.090 21,307 +0.07(+0.78%)
Mar 12, 2025 8.820 9.090 8.760 9.020 38,156 +0.22(+2.50%)
Mar 11, 2025 8.840 8.900 8.800 8.800 23,628 -0.03(-0.34%)
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%)
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.