UBFOUNITED SECURITY BANCSHARES11/20/09 17:46
LAST:

 5.130		CHANGE:
 0.16		OPEN:
5.010		HIGH:
5.500		ASK:
22.170		VOLUME:
5,451
CHANGE(%):
3.02		PREV:
5.290		LOW:
5.010		BID:
20.570		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/095.0105.5005.0105.1305,4510
11/19/095.4505.4505.2805.2904000
11/18/095.5005.5005.0305.4807000
11/17/095.4905.5005.1905.4304,3000
11/16/095.5005.5005.2005.4509,2000
11/13/095.6005.6005.2805.43020,2000
11/12/094.8905.5504.5205.54039,5000
11/11/094.7704.9904.5004.6005,7000
11/10/094.7004.7604.5004.56015,6000
11/09/094.9605.1004.5804.7106,3000
11/06/095.0005.0004.3704.51039,5000
11/05/094.8905.0004.6504.65012,0000
11/04/094.8805.2304.3004.63080,8000
11/03/093.0004.8302.9104.440131,3000
11/02/092.7403.0202.6003.00019,9000
10/30/092.7202.7802.5002.50016,7000
10/29/092.8502.9602.7502.78011,8000
10/28/092.9502.9702.7502.76024,5000
10/27/093.0103.1802.7702.7708,6000
10/26/093.0303.2403.0203.07013,0000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist