Time Sensitive News for Traders

UBFO - United Security Bancshares

Historical Data for United Security Bancshares (UBFO) 
$ 10.23   -0.77 (-7.00%) Volume: 0 4:00 PM EST Dec 4, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/4/08 10.85 10.85 9.70 10.23 7,744 -0.77 -7.00%
12/3/08 9.67 11.00 9.1101 11.00 14,717 0.94  9.34%
12/2/08 9.98 10.06 8.6801 10.06 9,439 0.35  3.60%
12/1/08 10.50 10.78 9.71 9.71 14,541 -1.28 -11.65%
11/28/08 10.61 11.00 10.49 10.99 3,467 0.26  2.42%
11/26/08 9.45 10.75 9.45 10.73 24,523 0.98  10.05%
11/25/08 10.00 10.00 8.94 9.75 6,079 -1.00 -9.30%
11/24/08 7.90 11.29 7.90 10.75 17,937 2.20  25.73%
11/21/08 7.00 9.60 6.89 8.55 56,733 1.38  19.25%
11/20/08 7.81 7.81 6.90 7.17 21,194 -0.50 -6.52%
11/19/08 9.28 9.28 7.67 7.67 15,382 -1.75 -18.58%
11/18/08 9.03 9.64 9.03 9.42 12,302 0.50  5.61%
11/17/08 8.95 9.62 8.90 8.92 7,255 0.06  0.68%
11/14/08 9.26 9.70 8.85 8.86 24,054 -0.61 -6.44%
11/13/08 9.00 9.66 8.57 9.47 36,624 0.90  10.50%
11/12/08 11.75 11.75 8.50 8.57 57,300 -3.49 -28.94%
11/11/08 12.94 12.94 11.86 12.06 7,951 -0.53 -4.21%
11/10/08 13.17 13.17 12.59 12.59 6,769 -0.79 -5.90%
11/7/08 13.70 13.70 13.13 13.38 1,880 -0.18 -1.33%
11/6/08 14.11 14.11 13.56 13.56 2,891 0.51  3.91%
11/5/08 13.76 13.81 13.02 13.05 7,188 -0.96 -6.85%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE