United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	1.914	1.914	1.905	1.908	5,625	+0.00(+0.00%)
Oct 26, 2012	1.902	1.908	1.908	1.908	6,738	+0.01(+0.34%)
Oct 25, 2012	1.851	1.902	1.851	1.902	3,591	+0.07(+3.83%)
Oct 24, 2012	1.902	1.902	1.831	1.831	3,789	-0.04(-2.05%)
Oct 23, 2012	1.876	1.902	1.870	1.870	1,158	-0.01(-0.68%)
Oct 19, 2012	1.819	1.882	1.787	1.882	1,386	-0.03(-1.67%)
Oct 18, 2012	1.908	1.927	1.691	1.914	17,666	+0.02(+1.01%)
Oct 17, 2012	1.717	1.895	1.710	1.895	46,253	+0.26(+16.02%)
Oct 16, 2012	1.717	1.717	1.570	1.634	8,547	-0.08(-4.83%)
Oct 15, 2012	1.646	1.723	1.646	1.717	8,666	+0.06(+3.80%)
Oct 12, 2012	1.653	1.751	1.627	1.654	5,850	+0.03(+1.63%)
Oct 11, 2012	1.659	1.659	1.627	1.627	783	-0.03(-1.54%)
Oct 10, 2012	1.748	1.748	1.627	1.653	4,478	-0.03(-1.66%)
Oct 09, 2012	1.718	1.747	1.611	1.681	4,333	-0.06(-3.30%)
Oct 08, 2012	1.731	1.750	1.731	1.738	1,741	+0.06(+3.81%)
Oct 05, 2012	1.674	1.674	1.674	1.674	316	+0.06(+3.92%)
Oct 04, 2012	1.643	1.643	1.611	1.611	1,460	-0.08(-4.85%)
Oct 03, 2012	1.624	1.693	1.586	1.693	5,652	+0.09(+5.93%)
Oct 02, 2012	1.598	1.611	1.592	1.598	10,603	+0.02(+1.20%)
Oct 01, 2012	1.598	1.598	1.579	1.579	12,977	-0.02(-1.19%)
Sep 27, 2012	1.598	1.598	1.598	1.598	791	+0.02(+1.20%)
Sep 26, 2012	1.573	1.630	1.561	1.579	17,135	+0.03(+1.63%)
Sep 25, 2012	1.617	1.617	1.554	1.554	20,418	-0.03(-1.99%)
Sep 24, 2012	1.643	1.643	1.554	1.586	7,075	-0.09(-5.28%)
Sep 21, 2012	1.504	1.674	1.504	1.674	22,279	+0.18(+12.29%)
Sep 20, 2012	1.535	1.548	1.472	1.491	15,696	+0.01(+0.85%)
Sep 19, 2012	1.504	1.516	1.459	1.478	23,897	-0.02(-1.27%)
Sep 18, 2012	1.535	1.627	1.453	1.497	31,437	-0.07(-4.44%)
Sep 17, 2012	1.636	1.636	1.567	1.567	633	-0.03(-1.98%)
Sep 13, 2012	1.573	1.598	1.598	1.598	14,878	+0.08(+5.42%)
Sep 12, 2012	1.573	1.668	1.516	1.516	18,923	-0.03(-2.04%)
Sep 11, 2012	1.542	1.591	1.523	1.548	1,125	+0.01(+0.41%)
Sep 10, 2012	1.542	1.674	1.523	1.542	13,976	+0.01(+0.41%)
Sep 07, 2012	1.459	1.581	1.459	1.535	17,391	-0.02(-1.22%)
Sep 05, 2012	1.750	1.554	1.554	1.554	21,842	-0.04(-2.77%)
Sep 04, 2012	1.533	1.598	1.533	1.598	5,683	+0.02(+1.20%)
Aug 30, 2012	1.579	1.579	1.579	1.579	0	+0.01(+0.81%)
Aug 29, 2012	1.504	1.579	1.453	1.567	25,867	-0.03(-1.59%)
Aug 27, 2012	1.592	1.592	1.592	1.592	758	+0.00(+0.00%)
Aug 24, 2012	1.592	1.592	1.592	1.592	169	-0.01(-0.79%)
Aug 22, 2012	1.579	1.605	1.605	1.605	3,798	+0.06(+3.67%)
Aug 21, 2012	1.548	1.548	1.548	1.548	1,582	+0.00(+0.00%)
Aug 20, 2012	1.492	1.554	1.492	1.548	4,515	-0.03(-2.00%)
Aug 17, 2012	1.579	1.579	1.579	1.579	158	-0.01(-0.40%)
Aug 16, 2012	1.579	1.586	1.579	1.586	474	+0.01(+0.40%)
Aug 15, 2012	1.598	1.598	1.501	1.579	2,215	+0.14(+9.65%)
Aug 14, 2012	1.573	1.573	1.440	1.440	6,438	-0.15(-9.16%)
Aug 13, 2012	1.586	1.586	1.586	1.586	158	+0.04(+2.45%)
Aug 09, 2012	1.548	1.548	1.548	1.548	0	+0.03(+1.66%)
Aug 08, 2012	1.459	1.523	1.459	1.523	2,532	+0.06(+3.88%)
Aug 07, 2012	1.523	1.529	1.466	1.466	5,223	+0.01(+0.87%)
Aug 06, 2012	1.592	1.674	1.434	1.453	18,711	-0.06(-4.17%)
Aug 03, 2012	1.516	1.516	1.516	1.516	158	-0.02(-1.23%)
Jul 31, 2012	1.535	1.535	1.535	1.535	158	+0.01(+0.62%)
Jul 30, 2012	1.542	1.542	1.439	1.526	4,378	-0.01(-0.62%)
Jul 27, 2012	1.567	1.567	1.535	1.535	10,292	-0.03(-2.02%)
Jul 26, 2012	1.547	1.567	1.547	1.567	1,962	+0.00(+0.00%)
Jul 25, 2012	1.576	1.598	1.545	1.567	7,223	-0.02(-1.27%)
Jul 24, 2012	1.561	1.587	1.453	1.587	14,403	-0.02(-1.10%)
Jul 23, 2012	1.611	1.611	1.548	1.605	17,450	+0.18(+12.39%)
Jul 19, 2012	1.548	1.428	1.428	1.428	12,820	-0.11(-7.38%)
Jul 18, 2012	1.586	1.630	1.516	1.542	8,441	-0.08(-5.06%)
Jul 17, 2012	1.624	1.700	1.529	1.624	10,767	+0.03(+1.58%)
Jul 16, 2012	1.598	1.598	1.598	1.598	474	+0.02(+1.20%)
Jul 13, 2012	1.579	1.586	1.573	1.579	15,734	+0.00(+0.00%)
Jul 12, 2012	1.579	1.579	1.579	1.579	2,057	+0.00(+0.00%)
Jul 11, 2012	1.573	1.579	1.573	1.579	629	+0.02(+1.37%)
Jul 09, 2012	1.545	1.558	1.558	1.558	7,833	-0.01(-0.36%)
Jul 06, 2012	1.508	1.564	1.508	1.564	479	+0.03(+2.04%)
Jul 05, 2012	1.476	1.564	1.452	1.533	8,071	+0.06(+4.26%)
Jul 03, 2012	1.407	1.470	1.401	1.470	2,231	+0.07(+5.36%)
Jul 02, 2012	1.501	1.501	1.395	1.395	1,398	-0.11(-7.45%)
Jun 29, 2012	1.483	1.520	1.351	1.508	3,815	+0.04(+2.99%)
Jun 28, 2012	1.464	1.464	1.464	1.464	159	+0.05(+3.54%)
Jun 25, 2012	1.407	1.414	1.414	1.414	1,278	+0.07(+5.12%)
Jun 22, 2012	1.501	1.545	1.345	1.345	1,646	-0.14(-9.66%)
Jun 19, 2012	1.489	1.489	1.489	1.489	0	+0.07(+5.31%)
Jun 18, 2012	1.414	1.414	1.414	1.414	302	-0.08(-5.04%)
Jun 15, 2012	1.445	1.489	1.407	1.489	5,086	+0.04(+3.03%)
Jun 14, 2012	1.445	1.445	1.439	1.445	1,597	-0.03(-1.70%)
Jun 13, 2012	1.483	1.483	1.470	1.470	1,742	+0.01(+0.43%)
Jun 12, 2012	1.470	1.470	1.332	1.464	15,586	-0.01(-0.43%)
Jun 10, 2012		1.470	1.470	1.470	0	+0.00(+0.00%)
Jun 08, 2012	1.470	1.470	1.470	1.470	479	-0.04(-2.49%)
Jun 07, 2012	1.520	1.520	1.508	1.508	639	-0.04(-2.43%)
Jun 06, 2012	1.458	1.545	1.445	1.545	895	+0.03(+2.07%)
Jun 05, 2012	1.464	1.514	1.464	1.514	3,157	+0.08(+5.21%)
Jun 04, 2012	1.439	1.457	1.439	1.439	7,609	-0.02(-1.22%)
Jun 01, 2012	1.407	1.457	1.407	1.457	1,039	+0.02(+1.68%)
May 31, 2012	1.332	1.432	1.326	1.432	8,255	+0.11(+8.35%)
May 29, 2012	1.322	1.322	1.322	1.322	0	+0.07(+5.68%)
May 25, 2012	1.295	1.394	1.251	1.251	12,373	-0.05(-3.85%)
May 24, 2012	1.439	1.439	1.289	1.301	7,993	-0.13(-9.17%)
May 23, 2012	1.414	1.432	1.414	1.432	1,911	+0.00(+0.00%)
May 22, 2012	1.432	1.432	1.432	1.432	7,865	+0.00(+0.00%)
May 21, 2012	1.432	1.445	1.432	1.432	18,275	+0.00(+0.00%)
May 18, 2012	1.432	1.445	1.432	1.432	2,457	-0.01(-0.44%)
May 16, 2012	1.439	1.439	1.439	1.439	799	-0.01(-0.43%)
May 15, 2012	1.451	1.451	1.439	1.445	1,518	-0.01(-0.43%)
May 14, 2012	1.470	1.470	1.439	1.451	639	-0.02(-1.28%)
May 11, 2012	1.526	1.526	1.470	1.470	1,756	-0.08(-4.93%)
May 10, 2012	1.564	1.564	1.451	1.546	2,340	-0.02(-1.12%)
May 09, 2012	1.564	1.564	1.564	1.564	698	+0.00(+0.00%)
May 08, 2012	1.470	1.564	1.470	1.564	1,026	+0.08(+5.04%)
May 07, 2012	1.501	1.501	1.489	1.489	1,117	+0.02(+1.28%)
May 04, 2012	1.470	1.478	1.470	1.470	2,557	+0.00(+0.00%)
May 03, 2012	1.470	1.470	1.470	1.470	799	+0.00(+0.00%)
May 02, 2012	1.501	1.501	1.470	1.470	2,642	-0.00(-0.00%)
May 01, 2012	1.558	1.558	1.470	1.470	8,354	-0.09(-5.62%)
Apr 30, 2012	1.476	1.562	1.476	1.558	641	+0.08(+5.29%)
Apr 27, 2012	1.476	1.479	1.476	1.479	1,119	+0.01(+0.64%)
Apr 26, 2012	1.439	1.564	1.439	1.470	18,454	+0.03(+2.17%)
Apr 25, 2012	1.464	1.470	1.432	1.439	3,857	-0.03(-2.13%)
Apr 24, 2012	1.537	1.537	1.470	1.470	15,003	-0.07(-4.48%)
Apr 23, 2012	1.407	1.570	1.407	1.539	18,818	+0.11(+7.90%)
Apr 20, 2012	1.351	1.533	1.320	1.426	62,828	+0.09(+6.54%)
Apr 19, 2012	1.320	1.357	1.320	1.339	13,188	-0.04(-3.17%)
Apr 18, 2012	1.395	1.407	1.376	1.382	6,821	-0.02(-1.34%)
Apr 17, 2012	1.345	1.526	1.345	1.401	7,993	+0.08(+5.66%)
Apr 16, 2012	1.295	1.332	1.295	1.326	28,210	+0.04(+3.41%)
Apr 13, 2012	1.314	1.314	1.282	1.282	2,557	-0.06(-4.20%)
Apr 12, 2012	1.282	1.382	1.282	1.339	4,597	-0.01(-0.47%)
Apr 11, 2012	1.314	1.429	1.314	1.345	2,693	-0.05(-3.40%)
Apr 10, 2012	1.400	1.437	1.375	1.392	9,994	-0.01(-0.53%)
Apr 09, 2012	1.573	1.573	1.381	1.400	9,015	-0.14(-9.35%)
Apr 05, 2012	1.561	1.561	1.543	1.544	1,372	+0.05(+3.44%)
Apr 04, 2012	1.567	1.573	1.493	1.493	6,275	-0.07(-4.78%)
Apr 03, 2012	1.567	1.568	1.567	1.568	322	+0.02(+1.24%)
Apr 02, 2012	1.567	1.567	1.548	1.548	322	+0.02(+1.62%)
Mar 30, 2012	1.573	1.573	1.517	1.524	5,980	-0.05(-3.15%)
Mar 29, 2012	1.573	1.573	1.567	1.573	6,942	+0.04(+2.42%)
Mar 28, 2012	1.555	1.555	1.536	1.536	322	-0.01(-0.64%)
Mar 27, 2012	1.530	1.561	1.530	1.546	5,712	-0.00(-0.16%)
Mar 26, 2012	1.536	1.561	1.536	1.548	10,992	+0.03(+2.04%)
Mar 23, 2012	1.486	1.517	1.455	1.517	2,124	+0.00(+0.00%)
Mar 22, 2012	1.480	1.561	1.480	1.517	5,426	+0.02(+1.58%)
Mar 21, 2012	1.555	1.567	1.455	1.494	4,808	-0.02(-1.15%)
Mar 20, 2012	1.567	1.567	1.511	1.511	322	+0.07(+4.72%)
Mar 19, 2012	1.517	1.567	1.400	1.443	13,527	-0.08(-5.28%)
Mar 16, 2012	1.598	1.610	1.524	1.524	18,480	-0.02(-1.60%)
Mar 15, 2012	1.573	1.598	1.493	1.548	5,224	+0.00(+0.00%)
Mar 14, 2012	1.536	1.548	1.536	1.548	6,791	+0.05(+3.31%)
Mar 13, 2012	1.499	1.499	1.462	1.499	2,862	+0.01(+0.83%)
Mar 12, 2012	1.394	1.486	1.394	1.486	12,687	+0.04(+3.01%)
Mar 09, 2012	1.443	1.443	1.394	1.443	4,682	+0.02(+1.30%)
Mar 08, 2012	1.443	1.443	1.425	1.425	2,922	+0.02(+1.77%)
Mar 07, 2012	1.394	1.428	1.381	1.400	8,691	+0.02(+1.80%)
Mar 06, 2012	1.301	1.375	1.301	1.375	2,157	-0.04(-2.93%)
Mar 05, 2012	1.381	1.416	1.381	1.416	492	-0.00(-0.13%)
Mar 02, 2012	1.239	1.455	1.071	1.418	49,345	+0.11(+8.53%)
Mar 01, 2012	1.425	1.425	1.307	1.307	671	-0.02(-1.86%)
Feb 29, 2012	1.375	1.375	1.332	1.332	363	-0.08(-5.54%)
Feb 28, 2012	1.375	1.425	1.294	1.410	12,676	-0.01(-1.04%)
Feb 27, 2012	1.425	1.425	1.425	1.425	161	+0.02(+1.77%)
Feb 24, 2012	1.387	1.431	1.375	1.400	1,937	-0.08(-5.44%)
Feb 23, 2012	1.480	1.486	1.480	1.480	807	+0.00(+0.00%)
Feb 21, 2012	1.480	1.480	1.480	1.480	0	+0.07(+5.29%)
Feb 17, 2012	1.394	1.486	1.394	1.406	1,737	-0.04(-2.58%)
Feb 15, 2012	1.511	1.443	1.443	1.443	1,614	+0.01(+0.87%)
Feb 14, 2012	1.511	1.517	1.400	1.431	5,489	-0.02(-1.70%)
Feb 08, 2012	1.480	1.455	1.455	1.455	2,744	+0.02(+1.25%)
Feb 07, 2012	1.437	1.548	1.344	1.438	9,078	-0.01(-0.39%)
Feb 06, 2012	1.542	1.542	1.437	1.443	5,898	+0.01(+0.43%)
Feb 03, 2012	1.443	1.520	1.437	1.437	14,277	-0.10(-6.45%)
Feb 02, 2012	1.437	1.623	1.437	1.536	1,556	-0.02(-1.20%)
Jan 30, 2012	1.542	1.555	1.555	1.555	2,260	+0.00(+0.00%)
Jan 27, 2012	1.647	1.647	1.555	1.555	645	+0.04(+2.87%)
Jan 26, 2012	1.561	1.561	1.511	1.511	3,649	-0.01(-0.40%)
Jan 25, 2012	1.542	1.542	1.517	1.517	1,858	+0.02(+1.66%)
Jan 24, 2012	1.468	1.542	1.468	1.493	2,589	-0.04(-2.43%)
Jan 23, 2012	1.505	1.542	1.431	1.530	2,316	+0.10(+6.92%)
Jan 20, 2012	1.555	1.555	1.431	1.431	587	-0.19(-11.83%)
Jan 19, 2012	1.573	1.623	1.406	1.623	4,155	-0.02(-1.13%)
Jan 18, 2012	1.505	1.641	1.505	1.641	2,262	+0.06(+3.92%)
Jan 17, 2012	1.610	1.654	1.431	1.579	6,296	+0.14(+9.91%)
Jan 13, 2012	1.511	1.532	1.381	1.437	4,073	-0.11(-6.83%)
Jan 12, 2012	1.493	1.654	1.363	1.542	17,264	+0.20(+14.75%)
Jan 11, 2012	1.338	1.536	1.338	1.344	1,913	-0.04(-3.02%)
Jan 10, 2012	1.490	1.490	1.386	1.386	652	+0.06(+4.63%)
Jan 09, 2012	1.325	1.526	1.307	1.325	17,393	-0.02(-1.82%)
Jan 06, 2012	1.349	1.349	1.349	1.349	815	+0.03(+2.33%)
Jan 05, 2012	1.318	1.367	1.318	1.318	4,696	-0.03(-2.27%)
Jan 04, 2012	1.374	1.374	1.349	1.349	2,783	+0.01(+0.46%)
Dec 30, 2011	1.318	1.484	1.318	1.343	8,031	+0.02(+1.86%)
Dec 29, 2011	1.355	1.435	1.318	1.318	24,069	+0.00(+0.00%)
Dec 28, 2011	1.398	1.496	1.318	1.318	19,342	-0.09(-6.11%)
Dec 27, 2011	1.294	1.551	1.294	1.404	24,330	+0.12(+9.05%)
Dec 23, 2011	1.410	1.521	1.288	1.288	35,760	-0.06(-4.55%)
Dec 21, 2011	1.398	1.521	1.349	1.349	12,462	-0.03(-2.22%)
Dec 20, 2011	1.429	1.637	1.349	1.380	10,722	-0.06(-4.26%)
Dec 19, 2011	1.466	1.576	1.404	1.441	7,291	+0.04(+2.62%)
Dec 16, 2011	1.502	1.582	1.404	1.404	16,547	-0.13(-8.40%)
Dec 15, 2011	1.410	1.533	1.410	1.533	6,371	+0.09(+6.38%)
Dec 14, 2011	1.423	1.496	1.423	1.441	10,762	+0.04(+3.02%)
Dec 13, 2011	1.398	1.441	1.398	1.399	10,166	-0.03(-2.10%)
Dec 12, 2011	1.392	1.459	1.392	1.429	19,849	+0.04(+2.64%)
Dec 09, 2011	1.386	1.392	1.380	1.392	9,295	+0.01(+0.89%)
Dec 08, 2011	1.380	1.380	1.380	1.380	9,657	-0.01(-0.88%)
Dec 07, 2011	1.380	1.392	1.380	1.392	14,176	+0.12(+9.14%)
Dec 06, 2011	1.417	1.417	1.269	1.275	26,380	-0.15(-10.35%)
Dec 05, 2011	1.380	1.440	1.380	1.423	5,578	+0.04(+3.11%)
Dec 02, 2011	1.380	1.391	1.380	1.380	9,864	-0.01(-0.44%)
Dec 01, 2011	1.410	1.417	1.337	1.386	10,273	+0.02(+1.80%)
Nov 30, 2011	1.312	1.361	1.312	1.361	489	+0.05(+3.74%)
Nov 29, 2011	1.447	1.447	1.269	1.312	12,062	-0.04(-2.73%)
Nov 28, 2011	1.325	1.410	1.325	1.349	8,046	-0.06(-4.35%)
Nov 25, 2011	1.435	1.459	1.410	1.410	2,542	+0.18(+14.43%)
Nov 23, 2011	1.300	1.380	1.233	1.233	9,898	-0.18(-12.61%)
Nov 22, 2011	1.251	1.527	1.251	1.410	1,917	+0.15(+12.19%)
Nov 21, 2011	1.441	1.441	1.245	1.257	4,044	-0.19(-13.14%)
Nov 18, 2011	1.398	1.466	1.398	1.447	4,670	-0.01(-0.61%)
Nov 17, 2011	1.343	1.521	1.337	1.456	14,821	+0.00(+0.19%)
Nov 16, 2011	1.453	1.453	1.453	1.453	652	+0.04(+2.60%)
Nov 15, 2011	1.386	1.441	1.386	1.417	4,729	+0.01(+0.43%)
Nov 14, 2011	1.527	1.527	1.361	1.410	9,875	-0.18(-11.54%)
Nov 11, 2011	1.604	1.604	1.594	1.594	7,628	+0.00(+0.00%)
Nov 09, 2011	1.594	1.594	1.594	1.594	15,002	+0.05(+3.17%)
Nov 08, 2011	1.594	1.594	1.545	1.545	326	-0.01(-0.40%)
Nov 07, 2011	1.539	1.656	1.533	1.551	4,509	+0.01(+0.80%)
Nov 04, 2011	1.717	1.717	1.533	1.539	10,612	-0.09(-5.28%)
Nov 03, 2011	1.656	1.656	1.625	1.625	1,304	+0.09(+6.00%)
Nov 02, 2011	1.502	1.676	1.502	1.533	3,217	-0.15(-9.09%)