|
|
 UBFO - UNITED SECURITY BANCSHARES (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 5.01 | 5.50 | 5.01 | 5.13 | -0.16 | 5300 | -3.02
% |
| 11/19/09 | 5.45 | 5.45 | 5.28 | 5.29 | -0.19 | 400 | -3.47
% | | 11/18/09 | 5.50 | 5.50 | 5.03 | 5.48 | +0.05 | 700 | +0.92
% | | 11/17/09 | 5.49 | 5.50 | 5.19 | 5.43 | -0.02 | 4300 | -0.37
% | | 11/16/09 | 5.50 | 5.50 | 5.20 | 5.45 | +0.02 | 9200 | +0.37
% |
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 5.50 | on 11/20/09 | 5.01 | on 11/20/09 | -5.87% | since 11/16/09
| | 20-Days | 5.60 | on 11/13/09 | 2.50 | on 10/30/09 | +67.10% | since 10/26/09
| | 65-Days | 5.97 | on 09/04/09 | 2.50 | on 10/30/09 | +0.39% | since 08/24/09
| | 100-Days | 5.97 | on 09/04/09 | 2.50 | on 10/30/09 | +2.60% | since 07/06/09
| | 260-Days | 12.53 | on 12/19/08 | 2.50 | on 10/30/09 | -52.28% | since 11/24/08
| | Year to Date | 11.81 | on 01/05/09 | 2.50 | on 10/30/09 | -56.38% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 1 time(s) | -6.73
% | 4 time(s) | +2.40% | | 20-Days | 5 time(s) | -8.39
% | 4 time(s) | +105.20% | | 65-Days | 5 time(s) | -14.07
% | 12 time(s) | +105.20% | | 100-Days | 2 time(s) | -14.07
% | 12 time(s) | +105.20% | | 260-Days | 4 time(s) | -59.06
% | 22 time(s) | +105.20% | | Year to Date | 2 time(s) | -56.56
% | 30 time(s) | +105.20% |
| |
