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%)