United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	1.656	1.656	1.533	1.533	1,304	-0.18(-10.63%)
Oct 28, 2011	1.766	1.766	1.472	1.715	4,218	-0.08(-4.19%)
Oct 27, 2011	1.791	1.791	1.791	1.791	1,456	-0.02(-1.02%)
Oct 26, 2011	1.769	1.809	1.769	1.809	3,315	-0.03(-1.67%)
Oct 21, 2011	1.760	1.840	1.840	1.840	5,055	+0.07(+3.68%)
Oct 19, 2011	1.774	1.774	1.774	1.774	0	+0.01(+0.82%)
Oct 18, 2011	1.766	1.812	1.760	1.760	3,519	-0.01(-0.35%)
Oct 14, 2011	1.766	1.766	1.766	1.766	489	+0.01(+0.35%)
Oct 13, 2011	1.760	1.760	1.760	1.760	166	+0.00(+0.00%)
Oct 12, 2011	1.778	1.778	1.760	1.760	1,009	-0.01(-0.66%)
Oct 10, 2011	1.761	1.772	1.772	1.772	823	-0.05(-2.73%)
Oct 07, 2011	1.821	1.821	1.815	1.821	4,397	+0.00(+0.00%)
Oct 05, 2011	1.821	1.821	1.821	1.821	164	+0.00(+0.00%)
Oct 04, 2011	1.761	1.821	1.761	1.821	1,042	+0.02(+1.01%)
Oct 03, 2011	1.803	1.803	1.803	1.803	164	-0.01(-0.67%)
Sep 30, 2011	1.802	1.815	1.802	1.815	504	+0.01(+0.67%)
Sep 29, 2011	1.852	1.852	1.803	1.803	7,657	-0.01(-0.67%)
Sep 28, 2011	1.834	1.834	1.815	1.815	988	-0.10(-5.08%)
Sep 27, 2011	1.876	1.919	1.876	1.913	4,694	+0.03(+1.61%)
Sep 26, 2011	1.803	1.882	1.803	1.882	6,581	+0.03(+1.64%)
Sep 23, 2011	1.821	1.852	1.815	1.852	53,396	+0.04(+2.01%)
Sep 22, 2011	1.821	1.882	1.815	1.815	4,911	-0.06(-3.24%)
Sep 21, 2011	1.876	1.876	1.876	1.876	2,635	+0.05(+2.66%)
Sep 20, 2011	1.827	1.874	1.806	1.827	1,213	+0.00(+0.00%)
Sep 19, 2011	1.809	1.827	1.803	1.827	6,738	-0.01(-0.66%)
Sep 16, 2011	1.858	1.858	1.797	1.840	3,724	-0.02(-1.30%)
Sep 15, 2011	1.876	1.876	1.821	1.864	1,979	+0.04(+1.99%)
Sep 14, 2011	1.876	1.876	1.827	1.827	823	-0.05(-2.90%)
Sep 13, 2011	1.852	1.882	1.821	1.882	24,865	+0.03(+1.64%)
Sep 12, 2011	1.834	1.870	1.834	1.852	32,364	-0.01(-0.33%)
Sep 09, 2011	1.846	1.870	1.840	1.858	9,175	+0.00(+0.00%)
Sep 08, 2011	1.870	1.870	1.858	1.858	11,427	+0.01(+0.33%)
Sep 07, 2011	1.821	1.882	1.742	1.852	20,089	-0.02(-1.29%)
Sep 06, 2011	1.803	1.876	1.767	1.876	16,888	+0.07(+4.04%)
Sep 02, 2011	1.840	1.840	1.803	1.803	1,976	-0.07(-3.88%)
Sep 01, 2011	1.882	1.888	1.834	1.876	31,696	+0.02(+1.31%)
Aug 31, 2011	1.846	1.913	1.846	1.852	4,424	-0.02(-1.29%)
Aug 30, 2011	1.882	1.900	1.876	1.876	15,907	+0.02(+1.31%)
Aug 29, 2011	1.809	1.872	1.809	1.852	3,921	+0.03(+1.67%)
Aug 26, 2011	1.773	1.821	1.773	1.821	642	+0.03(+1.70%)
Aug 25, 2011	1.779	1.791	1.779	1.791	494	+0.00(+0.00%)
Aug 24, 2011	1.858	1.858	1.791	1.791	1,851	+0.01(+0.68%)
Aug 23, 2011	1.876	1.876	1.742	1.779	6,504	-0.10(-5.48%)
Aug 22, 2011	1.858	1.882	1.840	1.882	2,767	+0.06(+3.02%)
Aug 19, 2011	1.803	1.894	1.803	1.827	1,788	-0.00(-0.03%)
Aug 18, 2011	1.888	1.888	1.821	1.827	5,945	-0.06(-3.34%)
Aug 17, 2011	1.888	1.891	1.888	1.891	568	-0.00(-0.19%)
Aug 16, 2011	1.894	1.894	1.894	1.894	823	+0.04(+1.96%)
Aug 15, 2011	1.882	1.882	1.858	1.858	1,976	-0.04(-1.92%)
Aug 12, 2011	1.858	1.913	1.852	1.894	6,752	+0.04(+2.30%)
Aug 11, 2011	1.846	1.882	1.846	1.852	8,894	+0.06(+3.39%)
Aug 10, 2011	1.779	1.858	1.718	1.791	19,194	-0.07(-3.91%)
Aug 09, 2011	1.846	1.864	1.827	1.864	12,628	+0.07(+4.07%)
Aug 08, 2011	1.827	1.882	1.724	1.791	8,335	-0.02(-1.37%)
Aug 05, 2011	1.876	1.888	1.767	1.816	20,392	-0.15(-7.40%)
Aug 04, 2011	1.943	1.961	1.852	1.961	17,572	+0.06(+3.19%)
Aug 03, 2011	1.955	1.955	1.882	1.900	4,208	-0.05(-2.49%)
Aug 02, 2011	1.937	1.973	1.906	1.949	23,404	-0.04(-2.13%)