United Security Bancshares (UBFO)
Add to Watchlists Create an Alert
4.20
+0.02 +0.48%
NASDAQ
May 22, 8:00PM
BATS Real time
Currency in USD
United Security Bancshares Price:
4.20 for May 22, 2013United Security Bancshares Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 4.20 | 4.20 | 4.20 | 4.20 | 552.00 |
| May 21, 2013 | 4.28 | 4.29 | 4.18 | 4.18 | 2410.00 |
| May 20, 2013 | 4.17 | 4.300 | 4.17 | 4.299 | 1507.00 |
| May 17, 2013 | 4.20 | 4.20 | 4.15 | 4.16 | 22495.00 |
| May 16, 2013 | 4.16 | 4.26 | 4.26 | 4.26 | 151.00 |
| May 15, 2013 | 4.17 | 4.17 | 4.17 | 4.17 | 1.00 |
| May 14, 2013 | 4.166 | 4.28 | 4.166 | 4.28 | 216.00 |
| May 13, 2013 | 4.29 | 4.30 | 4.29 | 4.30 | 300.00 |
| May 10, 2013 | 4.30 | 4.30 | 4.281 | 4.281 | 2851.00 |
| May 9, 2013 | 4.13 | 4.32 | 4.13 | 4.30 | 6179.00 |
| May 8, 2013 | 4.11 | 4.13 | 4.11 | 4.13 | 402.00 |
| May 7, 2013 | 4.15 | 4.15 | 4.05 | 4.12 | 2210.00 |
| May 6, 2013 | 4.15 | 4.15 | 4.050 | 4.130 | 7315.00 |
| May 3, 2013 | 4.13 | 4.13 | 4.09 | 4.09 | 18402.00 |
| May 2, 2013 | 4.10 | 4.13 | 4.05 | 4.115 | 900.00 |
| May 1, 2013 | 4.10 | 4.13 | 4.05 | 4.12 | 18563.00 |
| April 30, 2013 | 4.10 | 4.11 | 4.07 | 4.10 | 4871.00 |
| April 29, 2013 | 4.10 | 4.109 | 4.10 | 4.109 | 1151.00 |
| April 26, 2013 | 4.09 | 4.10 | 4.07 | 4.10 | 2939.00 |
| April 25, 2013 | 4.10 | 4.10 | 4.00 | 4.06 | 12906.00 |
| April 24, 2013 | 4.07 | 4.10 | 4.01 | 4.09 | 3022.00 |
| April 23, 2013 | 4.08 | 4.10 | 4.06 | 4.06 | 4340.00 |
| April 22, 2013 | 4.15 | 4.18 | 4.15 | 4.168 | 2600.00 |
| April 19, 2013 | 4.10 | 4.11 | 4.07 | 4.11 | 2554.00 |
| April 18, 2013 | 4.11 | 4.11 | 3.96 | 4.00 | 24800.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
UBFO Price Benchmarks
| Companies | |
|---|---|
| Pacific Mercantile Bancorp | 6.26 |
| Ameris Bancorp | 16.06 |
| Connecticut River Community Bank | 10.10 |
UBFO Price Range, Past 5 Years
| Minimum | 1.893 | Nov 23 2011 |
| Maximum | 14.65 | Sep 22 2008 |
| Average | 4.609 |
