Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bancshares - Common Stock (NQ: UBFO )

9.580 +0.080 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 5, 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 (%)
Feb 04, 2025 9.380 9.550 9.380 9.500 24,624 +0.09(+0.96%)
Feb 03, 2025 9.430 9.640 9.285 9.410 51,857 -0.16(-1.67%)
Jan 31, 2025 9.560 9.755 9.440 9.570 49,139 -0.02(-0.21%)
Jan 30, 2025 9.580 9.760 9.540 9.590 34,858 -0.06(-0.62%)
Jan 29, 2025 9.600 9.780 9.480 9.650 47,123 +0.00(+0.00%)
Jan 28, 2025 9.950 9.980 9.650 9.650 31,723 -0.33(-3.31%)
Jan 27, 2025 9.920 10.14 9.920 9.980 27,293 -0.06(-0.60%)
Jan 24, 2025 10.00 10.13 9.805 10.04 31,142 +0.02(+0.20%)
Jan 23, 2025 9.950 10.02 9.950 10.02 20,823 +0.11(+1.11%)
Jan 22, 2025 9.990 10.09 9.760 9.910 31,759 -0.03(-0.30%)
Jan 21, 2025 9.990 10.13 9.940 9.940 33,617 -0.02(-0.20%)
Jan 17, 2025 9.940 10.04 9.940 9.960 63,119 +0.07(+0.71%)
Jan 16, 2025 9.780 9.890 9.765 9.890 37,951 +0.14(+1.44%)
Jan 15, 2025 9.500 9.890 9.500 9.750 38,370 +0.30(+3.17%)
Jan 14, 2025 9.450 9.515 9.270 9.450 25,530 +0.09(+0.96%)
Jan 13, 2025 9.450 9.575 9.360 9.360 16,756 -0.16(-1.68%)
Jan 10, 2025 9.710 9.770 9.520 9.520 19,845 -0.31(-3.15%)
Jan 08, 2025 9.900 9.900 9.780 9.830 9,431 -0.02(-0.20%)
Jan 07, 2025 9.980 10.01 9.850 9.850 9,921 -0.13(-1.30%)
Jan 06, 2025 9.970 10.06 9.860 9.980 33,199 +0.13(+1.32%)
Jan 03, 2025 9.820 9.980 9.770 9.850 35,716 +0.02(+0.20%)
Jan 02, 2025 9.980 10.08 9.800 9.830 22,372 -0.15(-1.50%)
Dec 31, 2024 9.980 0 +0.02(+0.20%)
Dec 30, 2024 9.931 10.03 9.871 9.960 16,803 -0.02(-0.20%)
Dec 27, 2024 10.03 10.12 9.871 9.980 15,374 -0.09(-0.88%)
Dec 26, 2024 10.06 10.12 9.896 10.07 11,895 +0.02(+0.20%)
Dec 24, 2024 10.04 10.12 9.980 10.05 4,364 +0.02(+0.20%)
Dec 23, 2024 10.14 10.17 10.02 10.03 19,698 -0.11(-1.07%)
Dec 20, 2024 9.901 10.14 9.881 10.14 39,475 +0.31(+3.12%)
Dec 19, 2024 9.940 10.22 9.624 9.832 29,202 -0.05(-0.50%)
Dec 18, 2024 10.15 10.22 9.743 9.881 34,103 -0.26(-2.53%)
Dec 17, 2024 10.15 10.26 10.11 10.14 26,762 +0.01(+0.10%)
Dec 16, 2024 10.23 10.23 10.11 10.13 27,896 -0.06(-0.58%)
Dec 13, 2024 10.18 10.35 10.14 10.19 21,473 +0.01(+0.10%)
Dec 12, 2024 10.05 10.31 10.05 10.18 29,758 +0.13(+1.28%)
Dec 11, 2024 10.08 10.16 10.04 10.05 26,418 +0.01(+0.10%)
Dec 10, 2024 10.08 10.08 10.00 10.04 53,466 +0.05(+0.49%)
Dec 09, 2024 9.980 10.37 9.975 9.990 36,822 +0.10(+1.00%)
Dec 06, 2024 9.684 9.891 9.684 9.891 22,097 +0.21(+2.14%)
Dec 05, 2024 9.713 9.881 9.585 9.684 23,040 -0.03(-0.31%)
Dec 04, 2024 9.674 9.723 9.674 9.713 9,399 +0.05(+0.51%)
Dec 03, 2024 9.773 9.773 9.634 9.664 20,114 -0.06(-0.61%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.