UBFO - United Security Bancshares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201910.4110.5810.3110.3210.3245,900
Oct 17, 201910.3110.3510.2610.3010.307,500
Oct 16, 201910.3810.3810.3110.3510.354,100
Oct 15, 201910.3410.4110.3210.3410.349,400
Oct 14, 201910.3710.3810.3510.3510.356,000
Oct 11, 201910.4010.5810.4010.4410.4412,400
Oct 10, 201910.4210.4310.3010.3110.3132,500
Oct 09, 201910.3110.3910.3110.3510.3511,400
Oct 08, 201910.4010.4810.3410.3510.3519,000
Oct 07, 201910.4610.6010.4410.4910.497,000
Oct 07, 20190.11 Dividend
Oct 04, 201910.6110.6810.5010.6510.5439,400
Oct 03, 201910.4210.5310.3610.4910.388,700
Oct 02, 201910.4110.5410.3810.4110.3011,000
Oct 01, 201910.5110.5610.3610.3610.2511,000
Sep 30, 201910.7110.7110.5210.5210.416,900
Sep 27, 201910.6010.6010.5310.5410.4317,900
Sep 26, 201910.6110.6210.5710.5710.465,000
Sep 25, 201910.6010.6410.5710.6010.4914,800
Sep 24, 201910.5910.6710.5610.5610.456,300
Sep 23, 201910.7710.7810.5910.6810.5710,200
Sep 20, 201910.5510.7010.5410.7010.5936,300
Sep 19, 201910.7610.8010.5410.6010.4918,100
Sep 18, 201910.5910.7510.4910.7110.6012,800
Sep 17, 201910.6310.6310.4210.5510.4413,800
Sep 16, 201910.6510.7010.5610.5810.4719,700
Sep 13, 201910.7910.8510.7510.7510.6413,600
Sep 12, 201910.7910.8210.6510.7510.6418,400
Sep 11, 201910.7410.8010.7310.7810.6731,000
Sep 10, 201910.4510.6910.4410.6910.589,800
Sep 09, 201910.2610.5010.2610.4910.388,600
Sep 06, 201910.4110.4110.2910.3310.224,000
Sep 05, 201910.3410.4310.2110.3310.225,300
Sep 04, 201910.3310.4810.2110.2310.1245,400
Sep 03, 201910.4210.4210.2610.3010.194,600
Aug 30, 201910.3010.3810.2610.3810.278,000
Aug 29, 201910.4810.4810.3310.3310.223,800
Aug 28, 201910.4010.4510.2210.4110.3010,000
Aug 27, 201910.4510.4510.2010.3410.238,700
Aug 26, 201910.2510.4110.1610.4110.3035,800
Aug 23, 201910.2810.3610.1610.1710.0620,400
Aug 22, 201910.5210.6010.4510.4610.3511,000
Aug 21, 201910.2110.4410.2110.4210.319,300
Aug 20, 201910.2210.3710.2210.2510.1411,300
Aug 19, 201910.4210.4210.2310.3510.2416,700
Aug 16, 201910.3510.5010.1610.4710.366,900
Aug 15, 201910.5710.5710.1310.3310.223,700
Aug 14, 201910.1210.5210.1210.3710.2611,900
Aug 13, 201910.6210.6210.1710.5710.4619,900
Aug 12, 201910.3010.3010.1210.1510.0517,900
Aug 09, 201910.5910.5910.3110.3110.2010,800
Aug 08, 201910.7510.7510.3310.3610.2511,700
Aug 07, 201910.3210.7810.2610.4710.3616,300
Aug 06, 201910.5710.7010.3810.3810.274,300
Aug 05, 201910.5810.5910.3310.4410.3323,800
Aug 02, 201910.6610.8710.6110.6110.5013,400
Aug 01, 201910.8910.8910.7010.7010.5912,000
Jul 31, 201910.9510.9710.7110.7210.6126,100
Jul 30, 201910.9210.9510.8610.8710.7613,900
Jul 29, 201911.0011.0210.6710.7210.6154,000
Jul 26, 201910.8211.0510.8210.9310.8240,900
Jul 25, 201910.7210.7810.7210.7710.6611,400
Jul 24, 201910.6810.7510.6210.6710.5621,600
Jul 23, 201910.9210.9710.6710.7210.6119,300
Jul 22, 201910.9611.0010.8110.9810.876,200
Jul 19, 201910.7311.0010.7310.9910.8834,200
Jul 18, 201910.7510.8010.7010.7810.6732,500
Jul 17, 201910.6910.7510.6610.7410.635,900
Jul 16, 201910.6610.7810.6610.7510.648,100
Jul 15, 201910.7710.7710.5710.6210.5111,100
Jul 12, 201910.7010.8710.6710.6810.5725,500
Jul 11, 201910.7910.8010.5610.7010.5942,600
Jul 10, 201910.9410.9410.7710.7710.669,000
Jul 09, 201910.8111.0610.8110.9810.879,400
Jul 08, 201911.2411.3311.0311.0710.969,300
Jul 05, 201911.1611.3410.9511.3411.2217,400
Jul 05, 20190.11 Dividend
Jul 03, 201911.1411.3311.0711.1410.928,000
Jul 02, 201911.4011.4510.9511.0410.8212,400
Jul 01, 201910.9011.3010.9011.2511.0236,600
Jun 28, 201911.0011.3910.6711.3911.16152,700
Jun 27, 201910.7011.0010.6911.0010.7819,900
Jun 26, 201910.8810.9410.6410.6510.4416,500
Jun 25, 201910.8710.9710.5810.6610.4538,400
Jun 24, 201910.7611.0010.7510.8110.5915,700
Jun 21, 201910.5411.0010.5411.0010.7852,300
Jun 20, 201910.5010.6910.4110.6410.4311,300
Jun 19, 201910.9711.0010.5110.5910.3831,400
Jun 18, 201910.6710.9310.5910.9310.7141,900
Jun 17, 201910.6410.8310.6210.6710.4626,100
Jun 14, 201910.5610.6510.4310.5310.3212,800
Jun 13, 201910.6210.6510.5210.6210.418,000
Jun 12, 201910.7210.7210.5310.5610.352,900
Jun 11, 201910.5410.6110.4810.6010.396,600
Jun 10, 201910.5510.5510.4010.5110.3020,200
Jun 07, 201910.4810.4810.4010.4110.205,700
Jun 06, 201910.5810.5810.4310.4510.248,200
Jun 05, 201910.4710.4710.3710.4310.2228,800
Jun 04, 201910.4510.6110.3110.4710.2638,900
Jun 03, 201910.2610.4510.1210.4410.2318,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...