Finance Home - My Yahoo - Yahoo! - Help

Tuesday, January 5, 2010, 9:14PM ET - U.S. Markets Closed. Dow  0.11% Nasdaq  0.01%

United Security Bancshares Inc. (USBI)

At 4:00PM ET: 16.70   0.74 (4.24%)

MORE ON USBI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 5-Jan-10 17.35 17.62 16.68 16.70 9,900 16.70 4-Jan-10 17.18 17.69 17.18 17.44 4,300 17.44 31-Dec-09 17.52 18.15 17.14 17.14 8,300 17.14 30-Dec-09 17.43 17.69 16.90 17.50 13,700 17.50 29-Dec-09 17.40 17.40 17.40 17.40 200 17.40 28-Dec-09 17.20 17.28 17.12 17.16 8,400 17.16 24-Dec-09 17.50 17.50 17.10 17.40 3,300 17.40 23-Dec-09 17.25 18.46 17.25 17.44 10,600 17.44 22-Dec-09 18.00 18.35 17.14 17.14 10,700 17.14 21-Dec-09 18.92 19.37 17.55 17.82 14,200 17.82 18-Dec-09 18.30 19.39 18.10 18.18 30,700 18.18 17-Dec-09 19.02 19.52 18.42 18.64 15,000 18.64 16-Dec-09 18.76 19.98 18.18 18.94 12,900 18.94 15-Dec-09 19.26 19.55 18.12 18.22 18,200 18.22 14-Dec-09 19.25 19.72 18.98 19.25 25,800 19.25 11-Dec-09 19.08 19.84 19.08 19.30 8,900 19.30 10-Dec-09 19.61 19.95 18.81 18.98 17,200 18.98 9-Dec-09 19.35 19.92 19.04 19.06 17,800 19.06 9-Dec-09 $ 0.11 Dividend 8-Dec-09 18.98 19.70 18.41 19.46 20,700 19.35 7-Dec-09 18.35 18.88 17.40 18.67 51,400 18.56 4-Dec-09 17.18 17.50 16.43 17.11 6,000 17.01 3-Dec-09 16.83 17.49 16.55 16.61 5,400 16.52 2-Dec-09 17.49 18.29 16.36 16.80 22,000 16.71 1-Dec-09 16.49 17.36 16.47 17.12 6,800 17.02 30-Nov-09 16.95 16.95 16.38 16.38 3,700 16.29 27-Nov-09 17.00 17.05 16.96 16.96 5,600 16.86 25-Nov-09 17.05 17.46 17.04 17.27 15,600 17.17 24-Nov-09 17.97 17.97 17.26 17.50 5,100 17.40 23-Nov-09 16.10 17.71 15.98 17.25 22,800 17.15 20-Nov-09 16.35 16.94 15.89 15.98 8,100 15.89 19-Nov-09 16.88 17.41 16.30 16.46 8,900 16.37 18-Nov-09 16.78 17.20 16.78 16.92 8,700 16.82 17-Nov-09 17.00 17.00 16.28 16.85 3,400 16.75 16-Nov-09 15.11 16.68 14.98 16.31 11,700 16.22 13-Nov-09 16.08 16.08 14.93 15.34 18,600 15.25 12-Nov-09 16.35 17.00 16.00 16.00 9,100 15.91 11-Nov-09 17.40 17.40 16.57 16.81 10,600 16.71 10-Nov-09 18.18 18.18 17.15 17.15 7,700 17.05 9-Nov-09 19.00 19.00 18.05 18.26 7,800 18.16 6-Nov-09 19.45 19.50 18.78 18.78 10,500 18.67 5-Nov-09 19.42 19.49 19.05 19.48 6,400 19.37 4-Nov-09 20.29 20.37 19.30 19.30 14,200 19.19 3-Nov-09 20.33 20.46 20.08 20.29 10,300 20.18 2-Nov-09 20.69 20.69 20.28 20.44 13,500 20.32 30-Oct-09 21.19 21.72 20.57 20.70 26,400 20.58 29-Oct-09 20.46 21.80 20.46 21.29 40,700 21.17 28-Oct-09 20.25 20.67 20.25 20.49 9,200 20.37 27-Oct-09 20.53 20.68 20.36 20.36 8,200 20.24 26-Oct-09 20.85 20.91 20.50 20.50 5,800 20.38 23-Oct-09 21.33 21.62 21.01 21.05 8,200 20.93 22-Oct-09 21.73 22.27 21.19 21.67 16,000 21.55 21-Oct-09 21.73 22.24 21.47 21.80 11,900 21.68 20-Oct-09 22.86 22.93 22.30 22.38 19,200 22.25 19-Oct-09 22.00 22.91 21.69 22.78 8,500 22.65 16-Oct-09 21.30 21.94 20.75 21.86 26,500 21.74 15-Oct-09 22.45 22.65 21.26 21.40 9,900 21.28 14-Oct-09 22.00 22.65 21.71 22.54 29,900 22.41 13-Oct-09 20.79 21.86 20.61 21.68 16,300 21.56 12-Oct-09 21.80 21.80 20.80 21.04 7,900 20.92 9-Oct-09 21.62 21.80 21.40 21.80 4,300 21.68 8-Oct-09 22.00 22.00 21.33 21.54 4,700 21.42 7-Oct-09 22.26 22.26 21.74 21.92 6,000 21.80 6-Oct-09 22.24 22.24 21.20 21.85 4,800 21.73 5-Oct-09 21.95 22.50 21.94 22.50 7,000 22.37 2-Oct-09 21.11 22.17 21.11 22.04 14,500 21.92 1-Oct-09 22.28 22.66 21.50 21.73 15,100 21.61 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions