United Security Bancshares (UBFO)

2.29 +0.18  +8.35%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

United Security Bancshares Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 2.13 2.29 2.12 2.29 5164
May 30, 2012 2.114 2.114 2.114 2.114 0.00
May 29, 2012 1.97 2.16 1.95 2.114 4262
May 25, 2012 2.07 2.229 2.00 2.00 7740
May 24, 2012 2.30 2.30 2.06 2.08 5000
May 23, 2012 2.26 2.29 2.26 2.29 1196
May 22, 2012 2.29 2.29 2.29 2.29 4920
May 21, 2012 2.29 2.31 2.29 2.29 11432
May 18, 2012 2.29 2.31 2.29 2.29 1537
May 17, 2012 2.30 2.30 2.30 2.30 0.00
May 16, 2012 2.30 2.30 2.30 2.30 500.00
May 15, 2012 2.32 2.32 2.300 2.31 950.00
May 14, 2012 2.35 2.35 2.30 2.32 400.00
May 11, 2012 2.44 2.44 2.35 2.35 1099
May 10, 2012 2.50 2.50 2.32 2.472 1464
May 9, 2012 2.50 2.50 2.50 2.50 437.00
May 8, 2012 2.35 2.500 2.35 2.500 642.00
May 7, 2012 2.40 2.40 2.38 2.38 699.00
May 4, 2012 2.35 2.363 2.35 2.35 1600
May 3, 2012 2.35 2.35 2.35 2.35 500.00
May 2, 2012 2.40 2.40 2.35 2.35 1653
May 1, 2012 2.49 2.49 2.35 2.350 5226
April 30, 2012 2.36 2.497 2.36 2.49 401.00
April 27, 2012 2.36 2.365 2.36 2.365 700.00
April 26, 2012 2.30 2.50 2.30 2.35 11544
April 25, 2012 2.34 2.35 2.29 2.30 2413
April 24, 2012 2.458 2.458 2.35 2.35 9385
April 23, 2012 2.25 2.51 2.25 2.460 11772
April 20, 2012 2.16 2.45 2.11 2.28 39302
April 19, 2012 2.11 2.17 2.11 2.14 8250
April 18, 2012 2.23 2.25 2.20 2.21 4267
April 17, 2012 2.15 2.439 2.15 2.24 5000
April 16, 2012 2.07 2.13 2.07 2.12 17647
April 13, 2012 2.10 2.10 2.05 2.05 1600
April 12, 2012 2.05 2.21 2.05 2.14 2876
April 11, 2012 2.10 2.285 2.10 2.15 1685
April 10, 2012 2.26 2.32 2.22 2.248 6190
April 9, 2012 2.54 2.54 2.23 2.26 5584
April 5, 2012 2.52 2.52 2.491 2.493 850.00
April 4, 2012 2.53 2.54 2.41 2.41 3887
April 3, 2012 2.53 2.531 2.53 2.531 200.00
April 2, 2012 2.53 2.53 2.50 2.50 200.00
March 30, 2012 2.54 2.54 2.45 2.460 3704
March 29, 2012 2.54 2.54 2.53 2.54 4300
March 28, 2012 2.51 2.51 2.48 2.48 200.00
March 27, 2012 2.47 2.52 2.47 2.496 3538
March 26, 2012 2.48 2.52 2.48 2.50 6808
March 23, 2012 2.40 2.45 2.35 2.45 1316
March 22, 2012 2.39 2.52 2.39 2.45 3361
March 21, 2012 2.44 2.44 2.44 2.44 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

UBFO News

$UBFO filed latest Quarterly Report http://stks.co/3q4w
about 17 days ago by MarketBrief
Morning Market Movers
Jan 12, 10:10AM Benzinga
$UBFO amended latest Quarterly Report http://stks.co/1Goc
about 189 days ago by MarketBrief
$UBFO filed latest Quarterly Report http://stks.co/1FM1
about 191 days ago by MarketBrief
United Security Bank rises 12.7%
Nov 22, 12:00PM FlyOnTheWall
United Security Bank trading resumes
Nov 21, 3:30PM FlyOnTheWall
URGENT: $UBFO filed to delay releasing quarterly earnings results (SEC Filing Form NT 10Q) http://stks.co/17dS
about 200 days ago by MarketBrief
United Security Bank falls 14.6%
Nov 14, 10:00AM FlyOnTheWall
Fresno Business Journal: $UBFO United Security Bank fails Federal Reserve exam - http://bit.ly/aKHBGB
about 799 days ago by CoolcatReport

Recent Quotes

Symbol Price Chg Chg % Market Cap
UBFO 2.29 +0.18 +8.35% 31.30M
TWX 33.74 -0.73 -2.12% 33.42B
TWTI 25.61 +0.01 +0.04%
TWTC 22.70 -0.49 -2.11% 3.479B
TWQ 60.62 +2.12 +3.62%
TWO 10.14 -0.20 -1.93% 2.215B
TWN 15.09 -0.44 -2.83%
TWMC 3.01 -0.04 -1.31% 95.92M
TWM 36.37 +2.06 +6.00%
TWIN 18.02 -1.04 -5.46% 217.86M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close