United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	7.850	8.018	7.822	7.850	38,399	-0.02(-0.28%)
Oct 30, 2008	7.928	7.928	7.704	7.872	5,607	+0.06(+0.72%)
Oct 29, 2008	8.270	8.270	7.306	7.816	20,476	-0.39(-4.72%)
Oct 28, 2008	7.592	8.270	6.728	8.203	36,851	+0.91(+12.45%)
Oct 27, 2008	7.990	8.001	7.295	7.295	10,656	-0.50(-6.40%)
Oct 24, 2008	7.569	7.973	7.401	7.794	7,064	-0.25(-3.14%)
Oct 23, 2008	7.665	8.242	7.569	8.046	23,205	+0.43(+5.59%)
Oct 22, 2008	7.603	7.850	7.603	7.620	12,636	-0.23(-2.93%)
Oct 21, 2008	8.018	8.023	7.850	7.850	17,633	-0.30(-3.71%)
Oct 20, 2008	8.534	8.534	8.018	8.152	13,442	-0.02(-0.27%)
Oct 17, 2008	8.831	8.831	8.063	8.175	53,914	-0.80(-8.87%)
Oct 16, 2008	8.023	8.971	7.990	8.971	43,061	+1.07(+13.48%)
Oct 15, 2008	8.685	8.685	7.906	7.906	17,970	-1.10(-12.20%)
Oct 14, 2008	8.349	9.005	8.321	9.005	14,849	+0.03(+0.37%)
Oct 13, 2008	8.836	8.971	8.057	8.971	38,479	+0.12(+1.33%)
Oct 10, 2008	7.216	8.960	5.887	8.853	66,989	+1.64(+22.69%)
Oct 09, 2008	8.534	8.534	7.216	7.216	38,748	-1.11(-13.33%)
Oct 08, 2008	8.326	8.960	8.270	8.326	28,318	-0.00(-0.01%)
Oct 07, 2008	8.494	8.915	8.327	8.327	14,814	-0.26(-3.04%)
Oct 06, 2008	8.882	8.882	8.466	8.588	27,524	+0.01(+0.13%)
Oct 03, 2008	8.549	8.882	8.549	8.577	3,602	+0.06(+0.65%)
Oct 02, 2008	8.538	8.799	8.466	8.521	17,507	-0.02(-0.26%)