Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

United Security Bancshares - Common Stock (NQ:UBFO)

10.30 -0.10 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	10.40	10.43	10.19	10.30	316,628	-0.10(-0.96%)
Dec 16, 2025	10.43	10.46	10.39	10.40	36,622	+0.00(+0.00%)
Dec 15, 2025	10.34	10.44	10.34	10.40	45,106	+0.08(+0.78%)
Dec 12, 2025	10.40	10.40	10.29	10.32	44,622	-0.03(-0.29%)
Dec 11, 2025	10.01	10.41	9.960	10.35	66,081	+0.33(+3.29%)
Dec 10, 2025	9.900	10.10	9.900	10.02	57,292	+0.11(+1.11%)
Dec 09, 2025	9.910	10.02	9.890	9.910	35,390	-0.01(-0.10%)
Dec 08, 2025	9.960	10.05	9.900	9.920	24,909	-0.04(-0.40%)
Dec 05, 2025	10.10	10.10	9.960	9.960	21,482	-0.07(-0.70%)
Dec 04, 2025	10.10	10.10	9.990	10.03	30,195	+0.01(+0.10%)
Dec 03, 2025	9.850	10.08	9.850	10.02	39,991	+0.19(+1.93%)
Dec 02, 2025	10.06	10.06	9.830	9.830	14,439	-0.09(-0.91%)
Dec 01, 2025	9.970	10.03	9.920	9.920	13,805	+0.03(+0.30%)
Nov 28, 2025	9.880	9.980	9.860	9.890	8,636	-0.01(-0.10%)
Nov 26, 2025	9.960	9.960	9.800	9.900	21,759	-0.02(-0.20%)
Nov 25, 2025	9.960	10.10	9.780	9.920	69,614	-0.05(-0.50%)
Nov 24, 2025	10.06	10.06	9.845	9.970	14,428	+0.00(+0.00%)
Nov 21, 2025	9.640	10.05	9.640	9.970	52,020	+0.32(+3.32%)
Nov 20, 2025	9.660	9.799	9.600	9.650	20,836	+0.15(+1.58%)
Nov 19, 2025	9.550	9.550	9.420	9.500	17,566	+0.13(+1.39%)
Nov 18, 2025	9.640	9.640	9.350	9.370	14,840	-0.03(-0.32%)
Nov 17, 2025	9.771	9.771	9.400	9.400	15,163	-0.31(-3.19%)
Nov 14, 2025	9.820	9.820	9.550	9.710	15,806	-0.02(-0.21%)
Nov 13, 2025	9.800	9.910	9.710	9.730	12,785	-0.04(-0.41%)
Nov 12, 2025	9.840	9.990	9.680	9.770	19,290	-0.02(-0.20%)
Nov 11, 2025	9.810	9.880	9.660	9.790	25,340	+0.06(+0.62%)
Nov 10, 2025	9.670	9.800	9.630	9.730	12,059	+0.16(+1.67%)
Nov 07, 2025	9.500	9.660	9.460	9.570	20,580	+0.09(+0.95%)
Nov 06, 2025	9.550	9.577	9.460	9.480	19,594	-0.05(-0.52%)
Nov 05, 2025	9.380	9.620	9.380	9.530	20,850	+0.21(+2.25%)
Nov 04, 2025	9.470	9.470	9.220	9.320	25,349	+0.16(+1.75%)
Nov 03, 2025	9.190	9.240	9.030	9.160	9,946	-0.00(-0.05%)
Oct 31, 2025	9.120	9.260	9.110	9.165	21,112	+0.01(+0.16%)
Oct 30, 2025	9.160	9.290	9.150	9.150	14,752	+0.00(+0.00%)
Oct 29, 2025	9.130	9.470	9.040	9.150	25,255	-0.02(-0.22%)
Oct 28, 2025	9.010	9.260	9.010	9.170	23,094	+0.15(+1.66%)
Oct 27, 2025	9.160	9.245	8.970	9.020	21,555	-0.08(-0.88%)
Oct 24, 2025	9.110	9.402	9.010	9.100	20,274	+0.13(+1.45%)
Oct 23, 2025	9.110	9.220	8.935	8.970	12,733	-0.14(-1.54%)
Oct 22, 2025	9.250	9.325	8.910	9.110	48,985	-0.12(-1.30%)
Oct 21, 2025	8.950	9.250	8.860	9.230	39,475	+0.33(+3.71%)
Oct 20, 2025	9.080	9.080	8.550	8.900	207,125	-0.10(-1.11%)
Oct 17, 2025	8.600	9.170	8.600	9.000	36,295	+0.46(+5.39%)
Oct 16, 2025	8.760	8.810	8.480	8.540	30,014	-0.29(-3.28%)
Oct 15, 2025	8.850	9.030	8.710	8.830	13,790	+0.00(+0.00%)
Oct 14, 2025	8.610	8.920	8.610	8.830	22,017	+0.12(+1.38%)
Oct 13, 2025	8.670	8.895	8.670	8.710	27,363	+0.10(+1.16%)
Oct 10, 2025	8.910	9.195	8.610	8.610	27,005	-0.34(-3.80%)
Oct 09, 2025	9.050	9.050	8.950	8.950	10,125	-0.13(-1.43%)
Oct 08, 2025	9.110	9.210	9.025	9.080	12,410	-0.02(-0.22%)
Oct 07, 2025	9.250	9.330	9.090	9.100	12,504	-0.17(-1.83%)
Oct 06, 2025	9.240	9.348	9.190	9.270	20,441	+0.10(+1.09%)
Oct 03, 2025	9.100	9.240	9.050	9.170	34,825	+0.06(+0.66%)
Oct 02, 2025	9.140	9.307	9.105	9.110	51,812	-0.06(-0.65%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

United Security Bancshares - Common Stock (NQ:UBFO)

Historical Prices