United Security Bancshares (USBI)

4.85 -0.03  -0.61%  Jun 01, 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
June 1, 2012 4.85 4.85 4.85 4.85 225.00
May 31, 2012 5.06 5.06 4.81 4.88 11681
May 30, 2012 5.41 5.41 5.10 5.10 1242
May 29, 2012 4.84 4.91 4.80 4.80 2000
May 25, 2012 4.89 4.94 4.76 4.76 1200
May 24, 2012 4.98 4.98 4.92 4.92 500.00
May 23, 2012 5.11 5.13 4.95 5.04 10600
May 22, 2012 5.50 5.50 5.11 5.119 6568
May 21, 2012 5.40 5.45 5.40 5.45 644.00
May 18, 2012 5.40 5.40 5.40 5.40 0.00
May 17, 2012 5.40 5.40 5.40 5.40 0.00
May 16, 2012 5.400 5.400 5.40 5.40 400.00
May 15, 2012 5.80 5.80 5.80 5.80 0.00
May 14, 2012 5.45 5.80 5.45 5.80 750.00
May 11, 2012 5.44 5.50 5.41 5.50 1053
May 10, 2012 5.42 5.42 5.42 5.42 0.00
May 9, 2012 5.42 5.51 5.42 5.42 750.00
May 8, 2012 5.41 5.41 5.41 5.41 0.00
May 7, 2012 5.41 5.41 5.41 5.41 0.00
May 4, 2012 5.41 5.41 5.41 5.41 300.00
May 3, 2012 5.43 5.51 5.40 5.41 1957
May 2, 2012 5.35 5.472 5.35 5.40 1200
May 1, 2012 5.382 5.382 5.382 5.382 300.00
April 30, 2012 5.31 5.72 5.31 5.72 1100
April 27, 2012 5.99 5.99 5.99 5.99 100.00
April 26, 2012 6.06 6.15 6.06 6.14 700.00
April 25, 2012 5.53 5.70 5.53 5.55 450.00
April 24, 2012 5.60 5.60 5.60 5.60 300.00
April 23, 2012 5.63 6.10 5.63 6.10 500.00
April 20, 2012 6.09 6.12 6.09 6.12 1200
April 19, 2012 6.14 6.14 5.50 6.07 3200
April 18, 2012 5.470 5.470 5.470 5.470 100.00
April 17, 2012 5.13 5.13 5.13 5.13 0.00
April 16, 2012 5.13 5.13 5.13 5.13 0.00
April 13, 2012 5.14 5.20 5.11 5.13 2300
April 12, 2012 5.26 5.26 5.26 5.26 162.00
April 11, 2012 5.26 5.26 5.26 5.26 128.00
April 10, 2012 5.37 5.37 5.37 5.37 0.00
April 9, 2012 5.37 5.37 5.37 5.37 0.00
April 5, 2012 5.950 5.950 5.37 5.37 1328
April 4, 2012 5.53 5.53 5.42 5.42 405.00
April 3, 2012 5.58 5.58 5.58 5.58 0.00
April 2, 2012 5.75 5.75 5.58 5.58 200.00
March 30, 2012 5.51 5.51 5.51 5.51 0.00
March 29, 2012 5.60 5.60 5.51 5.51 2788
March 28, 2012 5.51 5.51 5.51 5.51 100.00
March 27, 2012 5.86 5.86 5.86 5.86 0.00
March 26, 2012 5.86 5.86 5.86 5.86 0.00
March 23, 2012 5.86 5.86 5.86 5.86 0.00
March 22, 2012 5.53 5.86 5.53 5.86 500.00
  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

USBI News

$USBI filed latest Quarterly Report http://stks.co/3nHQ
about 21 days ago by MarketBrief
$USBI filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Czi
about 59 days ago by MarketBrief
$USBI filed latest Annual Report http://stks.co/3A1x
about 63 days ago by MarketBrief
$USBI filed latest Quarterly Report http://stks.co/17SP
about 200 days ago by MarketBrief
United Security Bancshares falls 10.5%
Sep 26, 12:00PM FlyOnTheWall
$USBI now THAT is a reversal WOW
about 303 days ago by cash123
Yesterday's Dividends $UDR, $USBI, $PPDI, $FPL, $JOYG - video at http://bit.ly/om4qt
about 1102 days ago by marketnewsvideo

Recent Quotes

Symbol Price Chg Chg % Market Cap
USBI 4.85 -0.03 -0.61% 29.38M
USB 29.60 -1.51 -4.85% 59.45B
USAT 1.40 -0.01 -0.71% 46.04M
USAP 38.51 -1.73 -4.30% 275.64M
USA 4.29 -0.12 -2.72%
URZ 1.28 -0.07 -5.19% 104.15M
URS 34.70 -1.47 -4.06% 2.879B
URRE 0.6501 -0.05 -7.01% 74.15M
URI 31.11 -3.44 -9.96% 2.203B
URG 0.8673 -0.02 -2.55% 107.64M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close