United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	1.587	1.622	1.459	1.459	28,761	-0.16(-10.07%)
Oct 29, 2009	1.663	1.727	1.604	1.622	20,320	+0.01(+0.72%)
Oct 28, 2009	1.721	1.733	1.604	1.610	42,108	-0.01(-0.36%)
Oct 27, 2009	1.756	1.855	1.616	1.616	14,863	-0.18(-9.77%)
Oct 26, 2009	1.768	1.890	1.762	1.791	22,440	-0.08(-4.36%)
Oct 23, 2009	1.920	1.925	1.762	1.873	33,012	-0.07(-3.60%)
Oct 22, 2009	1.908	1.943	1.908	1.943	3,037	+0.03(+1.83%)
Oct 21, 2009	1.984	1.990	1.908	1.908	18,769	-0.06(-2.97%)
Oct 20, 2009	1.984	1.984	1.966	1.966	37,910	-0.02(-0.88%)
Oct 19, 2009	1.995	2.001	1.931	1.984	21,814	+0.00(+0.00%)
Oct 16, 2009	1.972	2.001	1.925	1.984	37,492	+0.01(+0.59%)
Oct 15, 2009	2.030	2.095	1.972	1.972	11,599	-0.02(-1.17%)
Oct 14, 2009	1.995	2.036	1.971	1.995	70,629	-0.02(-0.87%)
Oct 13, 2009	2.124	2.124	1.984	2.013	34,504	-0.05(-2.27%)
Oct 12, 2009	2.089	2.106	2.019	2.060	14,343	+0.01(+0.57%)
Oct 09, 2009	2.229	2.264	1.925	2.048	89,352	-0.17(-7.63%)
Oct 08, 2009	2.316	2.386	2.130	2.217	13,917	-0.08(-3.55%)
Oct 07, 2009	2.410	2.445	2.299	2.299	16,013	-0.02(-0.76%)
Oct 06, 2009	2.224	2.368	2.195	2.316	17,722	-0.16(-6.31%)
Oct 05, 2009	2.675	2.675	2.340	2.472	46,524	+0.24(+10.88%)
Oct 02, 2009	2.467	2.467	2.178	2.230	48,286	-0.24(-9.60%)