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)

9.060 -0.090 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2025 9.150 9.150 9.025 9.060 11,962 -0.09(-0.98%)
May 08, 2025 9.000 9.250 8.950 9.150 18,105 +0.17(+1.89%)
May 07, 2025 9.220 9.220 8.960 8.980 16,565 -0.07(-0.77%)
May 06, 2025 9.330 9.400 9.050 9.050 19,028 -0.22(-2.37%)
May 05, 2025 9.310 9.560 9.270 9.270 20,244 -0.07(-0.75%)
May 02, 2025 9.030 9.360 9.000 9.340 31,966 +0.38(+4.24%)
May 01, 2025 8.920 9.065 8.850 8.960 28,183 +0.06(+0.67%)
Apr 30, 2025 9.128 9.128 8.875 8.900 27,536 -0.10(-1.11%)
Apr 29, 2025 8.895 9.120 8.855 9.000 27,901 +0.09(+1.01%)
Apr 28, 2025 8.700 8.910 8.700 8.910 16,336 +0.18(+2.06%)
Apr 25, 2025 8.740 8.790 8.640 8.730 18,765 -0.03(-0.34%)
Apr 24, 2025 8.680 8.770 8.680 8.760 30,245 +0.09(+1.04%)
Apr 23, 2025 8.740 8.765 8.580 8.670 36,559 +0.14(+1.64%)
Apr 22, 2025 8.150 8.680 8.150 8.530 50,192 +0.52(+6.49%)
Apr 21, 2025 7.920 8.060 7.795 8.010 27,040 +0.08(+1.01%)
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 +0.02(+0.26%)
Apr 04, 2025 7.919 8.160 7.756 7.840 123,694 -0.41(-5.01%)
Apr 03, 2025 8.687 8.786 8.244 8.254 57,905 -0.68(-7.61%)
Apr 02, 2025 8.963 8.968 8.667 8.933 47,809 +0.18(+2.02%)
Apr 01, 2025 8.756 8.884 8.717 8.756 34,061 -0.07(-0.78%)
Mar 31, 2025 8.933 9.081 8.761 8.825 26,913 -0.11(-1.21%)
Mar 28, 2025 8.963 8.973 8.845 8.933 18,405 -0.07(-0.77%)
Mar 27, 2025 8.825 9.012 8.815 9.002 29,621 +0.17(+1.90%)
Mar 26, 2025 8.864 9.042 8.835 8.835 15,184 -0.02(-0.22%)
Mar 25, 2025 9.002 9.051 8.854 8.854 24,866 -0.11(-1.21%)
Mar 24, 2025 8.825 9.091 8.825 8.963 18,003 +0.15(+1.68%)
Mar 21, 2025 8.864 9.022 8.805 8.815 22,670 -0.09(-1.00%)
Mar 20, 2025 8.963 9.091 8.904 8.904 23,688 -0.12(-1.31%)
Mar 19, 2025 9.051 9.091 9.012 9.022 27,271 -0.01(-0.11%)
Mar 18, 2025 9.101 9.120 8.963 9.032 25,274 -0.04(-0.43%)
Mar 17, 2025 9.012 9.091 9.012 9.071 21,578 +0.03(+0.33%)
Mar 14, 2025 8.963 9.087 8.963 9.042 19,727 +0.09(+0.99%)
Mar 13, 2025 8.864 9.071 8.815 8.953 21,633 +0.07(+0.78%)
Mar 12, 2025 8.687 8.953 8.628 8.884 38,740 +0.22(+2.50%)
Mar 11, 2025 8.707 8.766 8.667 8.667 23,989 -0.03(-0.34%)
Mar 10, 2025 9.160 9.160 8.687 8.697 39,967 -0.39(-4.33%)
Mar 07, 2025 9.170 9.308 9.017 9.091 17,111 -0.14(-1.49%)
Mar 06, 2025 9.209 9.258 9.120 9.229 23,513 -0.10(-1.06%)
Mar 05, 2025 9.219 9.426 9.199 9.327 19,055 +0.06(+0.64%)
Mar 04, 2025 9.386 9.386 9.268 9.268 35,481 -0.19(-1.98%)
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 Of Service.