Historical Prices for United Security Bancshares Ca (UBFO)

Symbol:

Historical Data for United Security Bancshares (UBFO)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	15.76	16.00	14.37	16.00	21,575	0.21	1.33%
10/10/08	12.87	15.98	10.50	15.79	37,560	2.92	22.69%
10/9/08	15.22	15.22	12.87	12.87	21,726	-1.98	-13.33%
10/8/08	14.85	15.98	14.75	14.85	15,878	-0.001485	-0.01%
10/7/08	15.148515	15.90099	14.851485	14.851485	8,224	-0.465347	-3.04%
10/6/08	15.831683	15.841584	15.09901	15.316832	15,280	0.019802	0.13%
10/3/08	15.247525	15.841584	15.247525	15.29703	2,000	0.09901	0.65%
10/2/08	15.227723	15.693069	15.09901	15.19802	9,719	-0.039604	-0.26%
10/1/08	15.445544	15.831683	14.896039	15.237624	7,633	-0.960396	-5.93%
9/30/08	15.247525	17.227723	14.851485	16.19802	16,752	0.910891	5.96%
9/29/08	15.831683	16.604059	14.861386	15.287129	13,404	-0.326732	-2.09%
9/26/08	15.316832	15.643564	15.168317	15.613861	10,043	0.336633	2.20%
9/25/08	15.326733	15.752475	14.851485	15.277228	9,782	0.108911	0.72%
9/24/08	15.188119	15.861386	15.168317	15.168317	2,697	-0.326732	-2.11%
9/23/08	16.831683	16.861386	15.118812	15.495049	29,517	-2.0297	-11.58%
9/22/08	17.722772	17.722772	15.891089	17.524752	13,290	0.544554	3.21%
9/19/08	16.861386	17.227723	15.970297	16.980198	95,186	0.148515	0.88%
9/18/08	15.00	16.831683	14.207921	16.831683	62,500	1.7129	11.33%
9/17/08	14.861386	15.118812	14.366336	15.118812	26,548	0.019802	0.13%
9/16/08	14.554455	15.09901	14.277228	15.09901	19,280	1.4851	10.91%
9/15/08	14.40594	14.40594	13.613861	13.613861	6,139	-0.623763	-4.38%
9/12/08	14.009901	14.386138	13.990099	14.237624	6,333	-0.118812	-0.83%
9/11/08	14.356436	14.455445	14.217822	14.356436	12,135	-0.425742	-2.88%
9/10/08	14.90099	14.90099	14.386138	14.782178	15,139	0.217822	1.50%
9/9/08	14.316832	14.851485	14.316832	14.564356	10,323	0.029703	0.20%
9/8/08	14.782178	14.80198	13.960396	14.534653	8,171	0.584158	4.19%
9/5/08	14.059406	14.059406	13.861386	13.950495	10,271	-0.049505	-0.35%
9/4/08	14.425742	14.425742	13.970297	14.00	5,550	-0.594059	-4.07%
9/3/08	14.237624	14.653465	14.237624	14.594059	7,088	0.30693	2.15%
9/2/08	14.742574	14.910891	14.108911	14.287129	11,972	-0.039604	-0.28%
8/29/08	14.50495	14.50495	14.326733	14.326733	6,856	-0.188118	-1.30%
8/28/08	14.831683	14.950495	14.366336	14.514851	17,412	-0.237624	-1.61%
8/27/08	14.366336	14.752475	14.366336	14.752475	3,753	0.346535	2.41%
8/26/08	14.673267	14.752475	14.396039	14.40594	9,049	-0.29703	-2.02%
8/25/08	15.009901	15.009901	14.70297	14.70297	18,411	-0.39604	-2.62%
8/22/08	15.366336	15.366336	15.00	15.09901	10,351	0.207921	1.40%
8/21/08	14.910891	15.158416	14.871287	14.891089	5,811	-0.29703	-1.96%
8/20/08	15.376237	15.475247	15.168317	15.188119	2,340	-0.20792	-1.35%
8/19/08	15.50495	15.693069	15.316832	15.396039	5,967	-0.485149	-3.05%
8/18/08	15.881188	15.891089	15.70297	15.881188	6,967	-0.049505	-0.31%
8/15/08	16.089109	16.128713	15.445544	15.930693	13,374	-0.069307	-0.43%
8/14/08	15.90099	16.00	15.584158	16.00	8,872	–	–
8/13/08	15.247525	16.00	15.247525	16.00	11,354	0.623763	4.06%
8/12/08	15.584158	15.742574	15.257426	15.376237	11,296	-0.415842	-2.63%
8/11/08	15.425742	15.841584	15.207921	15.792079	8,817	0.425743	2.77%
8/8/08	14.60396	15.544554	14.60396	15.366336	12,602	0.742574	5.08%
8/7/08	15.247525	15.247525	14.613861	14.623762	8,882	-0.881188	-5.68%
8/6/08	15.386138	15.50495	14.871287	15.50495	12,784	-0.069307	-0.45%
8/5/08	14.930693	15.574257	14.920792	15.574257	11,226	0.455445	3.01%
8/4/08	15.118812	15.346535	14.940594	15.118812	10,516	-0.356435	-2.30%
8/1/08	15.633663	15.643564	14.920792	15.475247	6,117	0.40594	2.69%
7/31/08	15.40594	15.623762	14.930693	15.069307	10,083	-0.653465	-4.16%
7/30/08	15.594059	15.722772	15.227723	15.722772	9,781	0.029703	0.19%
7/29/08	15.712871	15.742574	15.207921	15.693069	8,981	0.50495	3.32%
7/28/08	15.683168	15.683168	14.871287	15.188119	6,217	-0.534653	-3.40%
7/25/08	15.148515	15.722772	15.039604	15.722772	10,035	0.376237	2.45%
7/24/08	15.118812	15.346535	14.851485	15.346535	17,423	0.237624	1.57%
7/23/08	15.217822	15.445544	14.881188	15.108911	35,621	0.09901	0.66%
7/22/08	14.960396	15.148515	14.851485	15.009901	33,241	-0.089109	-0.59%
7/21/08	13.534653	15.09901	14.366336	15.09901	31,222	1.6436	12.21%
7/18/08	15.247525	15.247525	13.455445	13.455445	27,568	-1.3663	-9.22%
7/17/08	14.990099	15.049505	14.811881	14.821782	7,467	0.009901	0.07%
7/16/08	14.465346	14.841584	13.633663	14.811881	16,781	0.435644	3.03%
7/15/08	14.128713	15.09901	14.009901	14.376237	23,801	-0.29703	-2.02%