Historical Prices for United Security Bancshares, Inc (USBI)

Symbol:

Historical Data for United Security Bancshares Inc. (USBI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	18.2399	18.25	18.16	18.25	705	1.4999	8.95%
10/10/08	15.01	16.77	15.01	16.7501	3,604	-1.7499	-9.46%
10/9/08	0.00	0.00	0.00	18.50	31	–	–
10/8/08	18.00	18.50	18.00	18.50	2,260	3.24	21.23%
10/7/08	16.00	16.00	15.26	15.26	1,750	-0.79	-4.92%
10/6/08	17.90	17.90	16.05	16.05	500	-1.95	-10.83%
10/3/08	17.98	18.00	17.98	18.00	1,477	1.00	5.88%
10/2/08	16.02	17.00	16.02	17.00	662	–	–
10/1/08	16.90	18.75	16.88	17.00	4,220	0.02	0.12%
9/30/08	0.00	0.00	0.00	16.98	23	–	–
9/29/08	16.99	17.00	16.98	16.98	900	0.48	2.91%
9/23/08	16.50	16.50	16.50	16.50	1,400	1.23	8.06%
9/22/08	17.00	17.00	15.27	15.27	2,130	15.27	–
9/19/08	0.00	0.00	0.00	0.00	10	-16.13	-100.00%
9/16/08	16.14	16.14	16.13	16.13	373	-0.21	-1.29%
9/15/08	16.315	16.34	16.315	16.34	1,100	-0.26	-1.57%
9/11/08	16.50	16.60	16.50	16.60	900	0.322	1.98%
9/10/08	16.38	16.87	16.0273	16.278	2,525	-0.118	-0.72%
9/9/08	15.56	16.64	15.54	16.396	2,305	0.916	5.92%
9/8/08	16.68	16.68	15.47	15.48	2,040	-0.03	-0.19%
9/4/08	15.005	15.52	15.005	15.51	300	0.51	3.40%
9/3/08	15.00	15.00	15.00	15.00	1,485	0.05	0.33%
8/28/08	14.96	14.96	14.95	14.95	200	0.81	5.73%
8/27/08	13.99	14.14	13.99	14.14	1,150	-0.41	-2.82%
8/25/08	14.955	14.955	14.36	14.55	590	1.96	15.57%
8/22/08	12.59	12.59	12.59	12.59	110	-1.43	-10.20%
8/20/08	13.97	14.02	13.97	14.02	957	1.56	12.52%
8/19/08	12.46	12.46	12.46	12.46	1,055	-0.11	-0.88%
8/15/08	12.98	14.99	12.56	12.57	1,031	-1.61	-11.35%
8/14/08	14.028	14.18	12.42	14.18	1,079	1.13	8.66%
8/13/08	13.05	13.05	13.05	13.05	2,198	-0.95	-6.79%
8/12/08	14.20	14.96	13.0501	14.00	3,800	0.7399	5.58%
8/11/08	13.75	13.75	13.26	13.2601	1,558	0.5601	4.41%
8/8/08	12.70	12.70	12.70	12.70	420	-1.80	-12.41%
8/5/08	13.49	15.02	13.49	14.50	1,900	1.02	7.57%
7/29/08	13.48	13.48	13.48	13.48	700	1.38	11.40%
7/25/08	12.22	12.2499	12.09	12.10	600	0.37	3.15%
7/24/08	11.70	12.80	11.01	11.73	1,100	-0.32	-2.66%
7/23/08	13.48	13.48	12.03	12.05	2,400	-1.23	-9.26%
7/18/08	13.28	13.28	13.28	13.28	300	2.665	25.11%
7/17/08	10.47	10.615	10.00	10.615	1,829	0.365	3.56%
7/16/08	10.20	10.25	9.445	10.25	6,245	0.85	9.04%
7/15/08	10.12	10.12	9.326	9.40	3,797	-0.95	-9.18%