United Security Bancshares Common Stockのデータ

United Security Bancshares Common Stockの基本情報

名前 United Security Bancshares Common Stock
ティッカー UBFO
United States
上場年 nan
セクター Finance

United Security Bancshares Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.14 7.03 7.03 7.08 16000.0 7.08
2021-02-12 7.17 6.94 7.13 7.02 22800.0 7.02
2021-02-11 7.23 7.1 7.21 7.16 23300.0 7.16
2021-02-10 7.27 7.08 7.09 7.15 42200.0 7.15
2021-02-09 7.14 7.03 7.03 7.11 18000.0 7.11
2021-02-08 7.08 6.96 7.01 7.08 26000.0 7.08
2021-02-05 7.03 6.94 6.94 7.0 24300.0 7.0
2021-02-04 6.94 6.81 6.81 6.94 21200.0 6.94
2021-02-03 6.85 6.67 6.77 6.78 36300.0 6.78
2021-02-02 6.89 6.77 6.77 6.8 13300.0 6.8
2021-02-01 6.82 6.73 6.8 6.77 15300.0 6.77
2021-01-29 7.0 6.7 6.91 6.83 31100.0 6.83
2021-01-28 7.0 6.9 6.9 6.97 31000.0 6.97
2021-01-27 7.2 6.84 7.08 6.91 49000.0 6.91
2021-01-26 7.47 7.13 7.38 7.17 28100.0 7.17
2021-01-25 7.65 7.33 7.54 7.42 16000.0 7.42
2021-01-22 7.64 7.02 7.15 7.62 30100.0 7.62
2021-01-21 7.64 7.14 7.37 7.2 22300.0 7.2
2021-01-20 7.64 7.3 7.47 7.38 53000.0 7.38
2021-01-19 7.7 7.25 7.5 7.54 83200.0 7.54
2021-01-15 8.0 6.93 7.05 7.61 182700.0 7.61
2021-01-14 7.13 7.03 7.07 7.09 20500.0 7.09
2021-01-13 7.14 6.98 7.01 7.03 17400.0 7.03
2021-01-12 7.14 7.05 7.05 7.07 74200.0 7.07
2021-01-11 7.08 6.86 7.05 6.9 14000.0 6.9
2021-01-08 7.14 7.05 7.14 7.07 18300.0 7.07
2021-01-07 7.11 6.9 6.91 7.05 26800.0 7.05
2021-01-06 7.18 6.83 6.84 6.91 42000.0 6.91
2021-01-05 6.92 6.75 6.85 6.76 21600.0 6.76
2021-01-04 7.01 6.75 7.01 6.81 29100.0 6.81
2020-12-31 7.08 6.91 6.91 7.05 27400.0 7.05
2020-12-30 7.14 6.91 7.04 7.13 48800.0 7.02
2020-12-29 7.0 6.9 6.9 6.93 18400.0 6.82
2020-12-28 7.11 6.73 6.88 6.94 36700.0 6.83
2020-12-24 7.12 6.92 7.09 6.92 4700.0 6.81
2020-12-23 7.0 6.82 6.86 7.0 19500.0 6.89
2020-12-22 6.92 6.8 6.92 6.85 26400.0 6.74
2020-12-21 7.08 6.69 6.93 6.9 43200.0 6.79
2020-12-18 7.47 6.66 7.47 6.79 75600.0 6.69
2020-12-17 7.58 7.13 7.33 7.14 20000.0 7.03
2020-12-16 7.61 7.36 7.6 7.36 39300.0 7.25
2020-12-15 7.56 7.23 7.24 7.48 19700.0 7.36
2020-12-14 7.69 7.25 7.68 7.25 15200.0 7.14
2020-12-11 7.69 7.52 7.55 7.69 6100.0 7.57
2020-12-10 7.9 7.32 7.36 7.75 13700.0 7.63
2020-12-09 7.79 7.36 7.45 7.42 27100.0 7.31
2020-12-08 7.38 7.11 7.25 7.38 18600.0 7.27
2020-12-07 7.33 7.11 7.11 7.28 17400.0 7.17
2020-12-04 7.38 7.23 7.32 7.33 9200.0 7.22
2020-12-03 7.3 7.08 7.3 7.15 12600.0 7.04
2020-12-02 7.42 7.25 7.3 7.25 29100.0 7.14
2020-12-01 7.29 7.06 7.06 7.28 16700.0 7.17
2020-11-30 7.08 6.99 7.05 7.05 23800.0 6.94
2020-11-27 7.24 7.0 7.24 7.08 8400.0 6.97
2020-11-25 7.35 7.13 7.2 7.16 8500.0 7.05
2020-11-24 7.39 7.11 7.16 7.22 46600.0 7.11
2020-11-23 7.03 6.92 6.94 7.01 8000.0 6.9
2020-11-20 7.02 6.86 6.95 6.96 25400.0 6.85
2020-11-19 6.93 6.6 6.9 6.93 19200.0 6.82
2020-11-18 7.12 6.54 7.12 6.9 30200.0 6.79
2020-11-17 7.19 7.02 7.19 7.07 17400.0 6.96
2020-11-16 7.22 6.81 6.89 7.19 29700.0 7.08
2020-11-13 6.99 6.7 6.7 6.82 8800.0 6.71
2020-11-12 7.16 6.68 7.16 6.68 11200.0 6.58
2020-11-11 7.2 6.98 7.0 7.2 38100.0 7.09
2020-11-10 7.11 6.61 6.65 7.0 21700.0 6.89
2020-11-09 6.92 6.39 6.5 6.55 60600.0 6.45
2020-11-06 6.41 6.29 6.41 6.32 9200.0 6.22
2020-11-05 6.48 6.29 6.29 6.42 12500.0 6.32
2020-11-04 6.44 6.3 6.34 6.34 12800.0 6.24
2020-11-03 6.49 6.2 6.23 6.47 30400.0 6.37
2020-11-02 6.28 6.1 6.25 6.19 16300.0 6.09
2020-10-30 6.24 6.12 6.13 6.22 15800.0 6.12
2020-10-29 6.2 6.0 6.12 6.2 60300.0 6.1
2020-10-28 6.09 5.91 6.01 5.95 24800.0 5.86
2020-10-27 6.12 6.0 6.12 6.02 11700.0 5.93
2020-10-26 6.12 6.04 6.08 6.09 13900.0 6.0
2020-10-23 6.19 6.0 6.12 6.16 30900.0 6.06
2020-10-22 6.26 6.13 6.15 6.19 11600.0 6.09
2020-10-21 6.1 6.02 6.04 6.05 4900.0 5.96
2020-10-20 6.18 6.0 6.0 6.1 11600.0 6.01
2020-10-19 6.12 5.86 5.86 5.94 12200.0 5.85
2020-10-16 6.5 5.79 6.48 5.89 161200.0 5.8
2020-10-15 6.39 6.16 6.16 6.38 15900.0 6.28
2020-10-14 6.44 6.26 6.26 6.34 16600.0 6.24
2020-10-13 6.65 6.32 6.65 6.33 18700.0 6.23
2020-10-12 6.7 6.5 6.58 6.7 5300.0 6.6
2020-10-09 6.65 6.1 6.36 6.62 20300.0 6.52
2020-10-08 6.57 6.28 6.29 6.46 29100.0 6.36
2020-10-07 6.33 6.01 6.13 6.28 34700.0 6.18
2020-10-06 6.37 6.13 6.31 6.14 25700.0 6.05
2020-10-05 6.34 6.13 6.18 6.3 40800.0 6.2
2020-10-02 6.37 6.14 6.14 6.25 23800.0 6.05
2020-10-01 6.2 6.1 6.1 6.17 21600.0 5.97
2020-09-30 6.15 6.08 6.1 6.11 15100.0 5.91
2020-09-29 6.17 6.01 6.03 6.13 7700.0 5.93
2020-09-28 6.18 6.06 6.06 6.11 9600.0 5.91
2020-09-25 6.1 5.93 6.01 6.03 47200.0 5.83
2020-09-24 6.23 5.9 6.17 5.99 47400.0 5.79
2020-09-23 6.28 6.01 6.19 6.18 45200.0 5.98
2020-09-22 6.22 5.92 6.17 6.02 24500.0 5.82
2020-09-21 6.34 6.1 6.34 6.13 22500.0 5.93
2020-09-18 6.35 6.14 6.26 6.34 56800.0 6.13
2020-09-17 6.25 6.07 6.12 6.22 14900.0 6.02
2020-09-16 6.12 6.05 6.12 6.12 13300.0 5.92
2020-09-15 6.27 6.06 6.27 6.09 15000.0 5.89
2020-09-14 6.12 5.91 6.01 6.11 24000.0 5.91
2020-09-11 6.09 5.96 6.01 6.0 16900.0 5.8
2020-09-10 6.21 6.03 6.17 6.03 12400.0 5.83
2020-09-09 6.29 6.07 6.29 6.13 16700.0 5.93
2020-09-08 6.31 6.12 6.19 6.25 15200.0 6.05
2020-09-04 6.33 6.04 6.33 6.21 5800.0 6.01
2020-09-03 6.33 6.13 6.19 6.26 40600.0 6.05
2020-09-02 6.19 5.97 5.98 6.18 22100.0 5.98
2020-09-01 6.19 6.08 6.1 6.16 22900.0 5.96
2020-08-31 6.19 6.09 6.11 6.09 27600.0 5.89
2020-08-28 6.23 6.09 6.12 6.11 35800.0 5.91
2020-08-27 6.14 6.06 6.1 6.12 8900.0 5.92
2020-08-26 6.14 5.99 6.0 6.04 26500.0 5.84
2020-08-25 6.3 6.14 6.14 6.23 35600.0 6.03
2020-08-24 6.16 5.86 6.0 6.15 14000.0 5.95
2020-08-21 6.01 5.9 5.9 5.97 66800.0 5.77
2020-08-20 6.08 6.0 6.03 6.03 12800.0 5.83
2020-08-19 6.18 5.88 5.91 6.13 19100.0 5.93
2020-08-18 6.11 5.9 6.11 5.91 33000.0 5.72
2020-08-17 6.29 6.09 6.29 6.12 34200.0 5.92
2020-08-14 6.47 6.3 6.37 6.33 6600.0 6.12
2020-08-13 6.61 6.51 6.58 6.53 7700.0 6.32
2020-08-12 6.67 6.5 6.56 6.67 12500.0 6.45
2020-08-11 6.63 6.5 6.56 6.53 15700.0 6.32
2020-08-10 6.51 6.3 6.3 6.44 38800.0 6.23
2020-08-07 6.4 6.1 6.1 6.38 20000.0 6.17
2020-08-06 6.23 6.14 6.23 6.14 8100.0 5.94
2020-08-05 6.29 6.14 6.16 6.21 18800.0 6.01
2020-08-04 6.21 6.04 6.04 6.16 27900.0 5.96
2020-08-03 6.46 6.14 6.15 6.2 19800.0 6.0
2020-07-31 6.5 6.15 6.45 6.26 19400.0 6.05
2020-07-30 6.56 6.45 6.51 6.47 6200.0 6.26
2020-07-29 6.68 6.45 6.45 6.55 8800.0 6.34
2020-07-28 6.54 6.38 6.43 6.45 26800.0 6.24
2020-07-27 6.74 6.46 6.65 6.6 13000.0 6.38
2020-07-24 6.75 6.53 6.53 6.7 9900.0 6.48
2020-07-23 6.78 6.52 6.78 6.54 7000.0 6.33
2020-07-22 6.95 6.61 6.95 6.73 29200.0 6.51
2020-07-21 7.08 6.96 7.0 7.07 28700.0 6.84
2020-07-20 7.1 6.89 7.1 6.96 15200.0 6.73
2020-07-17 7.14 6.56 6.56 7.08 141000.0 6.85
2020-07-16 6.85 6.29 6.29 6.69 40200.0 6.47
2020-07-15 6.96 6.13 6.59 6.53 63500.0 6.32
2020-07-14 6.21 5.92 5.98 5.99 14400.0 5.79
2020-07-13 6.31 5.91 6.08 6.03 27000.0 5.83
2020-07-10 6.14 5.66 5.72 6.05 22000.0 5.85
2020-07-09 6.19 5.72 6.18 5.74 52000.0 5.55
2020-07-08 6.83 6.03 6.5 6.11 26800.0 5.91
2020-07-07 6.67 6.21 6.67 6.21 27600.0 6.01
2020-07-06 6.89 6.39 6.64 6.54 32200.0 6.33
2020-07-02 7.17 6.49 7.1 6.55 31500.0 6.34
2020-07-01 7.18 6.88 7.0 7.13 51400.0 6.79
2020-06-30 6.76 6.47 6.55 6.69 23200.0 6.37
2020-06-29 6.94 6.42 6.71 6.56 43200.0 6.25
2020-06-26 7.4 6.04 6.32 7.0 128100.0 6.67
2020-06-25 6.69 6.06 6.13 6.4 13700.0 6.09
2020-06-24 6.21 6.05 6.15 6.12 24200.0 5.83
2020-06-23 6.46 6.29 6.3 6.29 18900.0 5.99
2020-06-22 6.4 6.14 6.16 6.31 40300.0 6.01
2020-06-19 6.29 6.03 6.2 6.19 53100.0 5.89
2020-06-18 6.26 6.1 6.26 6.11 6500.0 5.82
2020-06-17 6.45 6.12 6.45 6.14 10600.0 5.85
2020-06-16 6.42 6.11 6.4 6.36 19800.0 6.06
2020-06-15 6.29 5.94 5.97 6.15 19000.0 5.86
2020-06-12 6.54 5.88 6.47 6.12 19800.0 5.83
2020-06-11 6.6 6.04 6.57 6.14 37800.0 5.85
2020-06-10 7.18 6.74 7.11 6.74 34600.0 6.42
2020-06-09 7.48 6.99 7.48 7.0 17800.0 6.67
2020-06-08 7.45 7.19 7.3 7.39 19800.0 7.04
2020-06-05 7.17 6.43 6.64 7.15 30200.0 6.81
2020-06-04 6.5 6.31 6.43 6.43 16700.0 6.12
2020-06-03 6.5 6.24 6.28 6.3 11700.0 6.0
2020-06-02 6.19 6.01 6.06 6.14 10900.0 5.85
2020-06-01 6.24 6.0 6.14 6.0 25800.0 5.71
2020-05-29 6.3 5.9 6.01 6.13 47000.0 5.84
2020-05-28 6.85 6.32 6.85 6.32 17700.0 6.02
2020-05-27 6.74 6.06 6.21 6.66 54000.0 6.34
2020-05-26 6.16 5.9 6.02 6.06 25300.0 5.77
2020-05-22 6.22 5.62 6.22 5.84 16900.0 5.56
2020-05-21 6.32 5.78 6.01 5.9 12500.0 5.62
2020-05-20 6.66 6.07 6.66 6.15 17400.0 5.86
2020-05-19 6.33 5.8 6.1 5.83 16700.0 5.55
2020-05-18 6.37 5.74 5.74 6.29 43900.0 5.99
2020-05-15 5.66 5.4 5.56 5.62 21100.0 5.35
2020-05-14 5.59 5.32 5.53 5.5 25000.0 5.24
2020-05-13 5.81 5.51 5.56 5.63 26400.0 5.36
2020-05-12 6.0 5.59 6.0 5.75 40700.0 5.48
2020-05-11 6.36 5.72 6.13 5.83 23100.0 5.55
2020-05-08 6.37 5.9 5.92 6.26 34800.0 5.96
2020-05-07 5.94 5.52 5.64 5.79 35100.0 5.51
2020-05-06 5.86 5.52 5.86 5.57 23100.0 5.3
2020-05-05 6.42 5.74 6.4 5.8 26200.0 5.52
2020-05-04 6.28 5.96 6.12 6.15 12300.0 5.86
2020-05-01 6.5 6.07 6.5 6.22 30700.0 5.92
2020-04-30 7.37 6.55 7.28 6.66 31100.0 6.34
2020-04-29 7.88 7.29 7.29 7.68 49500.0 7.31
2020-04-28 7.2 6.48 6.67 6.97 20000.0 6.64
2020-04-27 7.08 6.28 6.56 6.53 29800.0 6.22
2020-04-24 6.41 6.1 6.1 6.29 15700.0 5.99
2020-04-23 6.31 5.86 6.31 6.04 21900.0 5.75
2020-04-22 6.83 6.03 6.83 6.29 22000.0 5.99
2020-04-21 6.56 6.3 6.3 6.44 9700.0 6.13
2020-04-20 7.33 6.31 7.33 6.51 30200.0 6.2
2020-04-17 7.77 6.86 6.94 7.62 46700.0 7.26
2020-04-16 6.8 6.16 6.65 6.78 53300.0 6.46
2020-04-15 6.79 5.77 6.72 6.05 35100.0 5.76
2020-04-14 6.77 6.31 6.59 6.35 20400.0 6.05
2020-04-13 7.04 6.53 6.85 6.6 80700.0 6.29
2020-04-09 6.84 6.12 6.37 6.84 26900.0 6.51
2020-04-08 6.23 5.73 5.73 6.1 32500.0 5.81
2020-04-07 5.8 5.42 5.42 5.72 52600.0 5.45
2020-04-06 5.78 5.37 5.55 5.69 44900.0 5.42
2020-04-03 6.07 5.06 6.07 5.07 81800.0 4.83
2020-04-02 6.14 5.51 5.95 6.04 63600.0 5.65
2020-04-01 6.35 5.94 6.35 5.94 27600.0 5.55
2020-03-31 6.43 6.21 6.31 6.4 37600.0 5.98
2020-03-30 6.46 6.0 6.46 6.28 24400.0 5.87
2020-03-27 6.69 6.11 6.69 6.4 20800.0 5.98
2020-03-26 6.85 6.52 6.69 6.85 38400.0 6.4
2020-03-25 6.85 6.13 6.8 6.6 26400.0 6.17
2020-03-24 6.84 5.95 5.95 6.7 32200.0 6.26
2020-03-23 6.76 5.8 6.52 5.95 27200.0 5.56
2020-03-20 6.6 5.72 6.51 5.86 47500.0 5.48
2020-03-19 6.63 5.76 6.25 6.63 28700.0 6.2
2020-03-18 7.51 6.0 7.51 6.21 42000.0 5.81
2020-03-17 7.98 5.41 5.41 7.98 48900.0 7.46
2020-03-16 6.97 5.04 5.79 5.2 48100.0 4.86
2020-03-13 6.8 5.49 6.09 5.79 74600.0 5.41
2020-03-12 8.1 5.49 8.07 5.49 17800.0 5.13
2020-03-11 8.15 7.41 7.95 7.45 35200.0 6.97
2020-03-10 8.94 7.76 8.4 8.09 38500.0 7.56
2020-03-09 8.73 7.72 8.45 8.37 50700.0 7.83
2020-03-06 8.62 8.15 8.34 8.54 29500.0 7.98
2020-03-05 8.9 8.36 8.86 8.5 17200.0 7.95
2020-03-04 9.22 8.48 8.48 9.05 11400.0 8.46
2020-03-03 9.07 8.34 8.8 8.47 29600.0 7.92
2020-03-02 9.4 8.63 8.63 8.81 18400.0 8.24
2020-02-28 9.2 8.3 9.2 8.66 27700.0 8.1
2020-02-27 9.65 9.26 9.56 9.26 22700.0 8.66
2020-02-26 9.91 9.6 9.73 9.61 26600.0 8.99
2020-02-25 9.86 9.6 9.8 9.73 26800.0 9.1
2020-02-24 10.07 9.74 9.95 9.74 23500.0 9.11
2020-02-21 9.97 9.9 9.9 9.95 16800.0 9.3
2020-02-20 9.85 9.8 9.84 9.82 10100.0 9.18
2020-02-19 9.93 9.75 9.75 9.81 5000.0 9.17
2020-02-18 9.88 9.77 9.88 9.77 10000.0 9.13