United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.81	14.07	13.81	13.95	15,178	-0.21(-1.49%)
Oct 30, 2006	13.86	14.16	13.86	14.16	13,317	+0.24(+1.72%)
Oct 27, 2006	13.88	14.02	13.84	13.92	3,037	-0.07(-0.52%)
Oct 26, 2006	13.66	14.09	13.48	13.99	50,196	+0.16(+1.16%)
Oct 25, 2006	14.16	14.16	13.81	13.83	39,673	-0.32(-2.28%)
Oct 24, 2006	13.88	14.24	13.88	14.15	18,206	+0.21(+1.47%)
Oct 23, 2006	13.80	14.11	13.74	13.95	24,815	+0.04(+0.32%)
Oct 20, 2006	14.18	14.18	13.30	13.90	37,506	-0.21(-1.46%)
Oct 19, 2006	13.74	14.11	13.67	14.11	13,265	+0.41(+3.00%)
Oct 18, 2006	13.79	13.79	13.57	13.70	23,495	-0.07(-0.48%)
Oct 17, 2006	13.46	13.80	13.46	13.76	23,340	+0.24(+1.77%)
Oct 16, 2006	13.30	13.55	13.05	13.52	28,321	+0.21(+1.54%)
Oct 13, 2006	13.26	13.32	12.88	13.32	23,190	+0.11(+0.80%)
Oct 12, 2006	12.71	13.21	12.48	13.21	40,665	+0.84(+6.82%)
Oct 11, 2006	12.40	12.61	12.19	12.37	17,379	-0.13(-1.02%)
Oct 10, 2006	12.87	12.99	12.44	12.50	11,856	-0.49(-3.80%)
Oct 09, 2006	12.95	12.99	12.77	12.99	5,126	+0.07(+0.56%)
Oct 06, 2006	12.57	12.92	12.57	12.92	14,938	+0.36(+2.87%)
Oct 05, 2006	12.32	12.56	12.31	12.56	8,556	+0.19(+1.57%)
Oct 04, 2006	12.10	12.36	12.10	12.36	24,410	+0.31(+2.58%)
Oct 03, 2006	11.82	12.35	11.82	12.05	12,595	+0.09(+0.79%)
Oct 02, 2006	12.40	12.40	11.86	11.96	6,783	-0.56(-4.44%)
Sep 29, 2006	12.48	12.62	12.48	12.51	22,378	+0.07(+0.58%)
Sep 28, 2006	12.36	12.46	12.24	12.44	11,622	+0.20(+1.63%)
Sep 27, 2006	11.76	12.35	11.76	12.24	13,938	+0.41(+3.47%)
Sep 26, 2006	11.96	12.02	11.70	11.83	16,876	-0.45(-3.66%)
Sep 25, 2006	11.95	12.28	11.94	12.28	3,422	+0.34(+2.88%)
Sep 22, 2006	12.42	12.44	11.82	11.94	12,173	-0.47(-3.79%)
Sep 21, 2006	12.27	12.50	12.27	12.41	4,281	+0.20(+1.62%)
Sep 20, 2006	11.93	12.25	11.81	12.21	12,751	+0.42(+3.53%)
Sep 19, 2006	12.41	12.57	11.69	11.79	10,842	-0.54(-4.37%)
Sep 18, 2006	12.76	12.97	12.33	12.33	8,178	-0.47(-3.64%)
Sep 15, 2006	12.96	12.99	12.80	12.80	57,930	-0.10(-0.78%)
Sep 14, 2006	12.87	12.97	12.87	12.90	6,576	-0.05(-0.39%)
Sep 13, 2006	12.48	13.07	12.48	12.95	8,866	+0.51(+4.06%)
Sep 12, 2006	12.32	12.45	12.21	12.44	11,584	+0.12(+0.95%)
Sep 11, 2006	12.39	12.44	12.25	12.32	6,881	-0.16(-1.29%)
Sep 08, 2006	12.58	12.58	12.48	12.48	3,246	-0.11(-0.84%)
Sep 07, 2006	12.85	12.88	12.54	12.59	21,796	-0.26(-2.03%)
Sep 06, 2006	12.82	12.88	12.82	12.85	25,026	-0.04(-0.34%)
Sep 05, 2006	12.88	12.93	12.82	12.90	17,010	+0.07(+0.52%)
Sep 01, 2006	12.96	12.96	12.78	12.83	4,577	-0.03(-0.22%)
Aug 31, 2006	13.02	13.02	12.61	12.86	21,562	-0.11(-0.86%)
Aug 30, 2006	11.47	12.97	11.47	12.97	26,840	+1.10(+9.31%)
Aug 29, 2006	12.01	12.06	11.74	11.86	21,349	-0.12(-0.97%)
Aug 28, 2006	11.66	12.10	11.62	11.98	13,638	+0.32(+2.76%)
Aug 25, 2006	12.19	12.35	11.66	11.66	24,655	-0.59(-4.81%)
Aug 24, 2006	12.30	12.41	12.19	12.25	34,013	-0.07(-0.54%)
Aug 23, 2006	12.53	12.53	12.26	12.31	72,602	-0.13(-1.03%)
Aug 22, 2006	12.48	12.48	12.37	12.44	18,597	-0.02(-0.18%)
Aug 21, 2006	12.10	12.70	12.10	12.46	11,975	+0.30(+2.46%)
Aug 18, 2006	12.55	12.55	12.14	12.16	7,619	-0.32(-2.58%)
Aug 17, 2006	12.47	12.48	12.33	12.48	5,238	+0.02(+0.13%)
Aug 16, 2006	12.16	12.52	11.95	12.47	7,803	+0.43(+3.55%)
Aug 15, 2006	12.00	12.05	11.81	12.04	5,079	+0.27(+2.31%)
Aug 14, 2006	11.75	11.81	11.72	11.77	22,194	+0.11(+0.90%)
Aug 11, 2006	11.86	11.86	11.66	11.66	16,572	-0.26(-2.14%)
Aug 10, 2006	11.90	12.05	11.82	11.92	24,554	+0.05(+0.42%)
Aug 09, 2006	11.88	12.17	11.82	11.87	17,894	+0.06(+0.52%)
Aug 08, 2006	12.02	12.41	11.77	11.81	36,430	-0.32(-2.65%)
Aug 07, 2006	12.37	12.50	11.96	12.13	19,465	-0.37(-2.93%)
Aug 04, 2006	12.77	12.77	12.30	12.50	7,976	-0.27(-2.13%)
Aug 03, 2006	12.02	12.77	11.94	12.77	15,122	+0.61(+5.02%)
Aug 02, 2006	12.10	12.16	12.04	12.16	13,416	+0.16(+1.29%)