United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	2.637	2.567	2.567	2.567	7,541	+0.19(+7.84%)
Dec 30, 2009	2.614	2.614	2.380	2.380	11,862	-0.16(-6.21%)
Dec 29, 2009	2.713	2.713	2.538	2.538	12,000	-0.11(-3.97%)
Dec 28, 2009	2.824	2.824	2.556	2.643	15,327	-0.02(-0.87%)
Dec 24, 2009	2.882	2.882	2.626	2.666	13,725	-0.04(-1.51%)
Dec 23, 2009	2.941	2.987	2.691	2.707	37,850	-0.25(-8.48%)
Dec 22, 2009	2.707	2.958	2.655	2.958	32,360	+0.19(+6.74%)
Dec 21, 2009	2.742	2.824	2.707	2.771	3,942	+0.11(+4.17%)
Dec 18, 2009	2.841	2.847	2.661	2.661	22,072	+0.01(+0.22%)
Dec 17, 2009	2.666	2.847	2.655	2.655	14,439	-0.06(-2.36%)
Dec 16, 2009	2.719	2.876	2.696	2.719	6,168	+0.01(+0.43%)
Dec 15, 2009	2.830	2.830	2.701	2.707	6,512	-0.11(-3.93%)
Dec 14, 2009	2.859	2.888	2.725	2.818	11,874	+0.09(+3.43%)
Dec 11, 2009	2.894	2.900	2.661	2.725	18,863	+0.07(+2.64%)
Dec 10, 2009	2.666	2.725	2.626	2.655	14,787	+0.03(+1.11%)
Dec 09, 2009	2.649	2.760	2.626	2.626	11,455	-0.03(-1.10%)
Dec 08, 2009	2.900	2.900	2.655	2.655	11,449	-0.18(-6.38%)
Dec 07, 2009	2.777	2.882	2.771	2.836	6,375	+0.12(+4.52%)
Dec 04, 2009	2.894	2.906	2.713	2.713	8,295	-0.06(-2.11%)
Dec 03, 2009	2.911	2.917	2.719	2.771	21,611	-0.09(-3.06%)
Dec 02, 2009	3.034	3.034	2.859	2.859	15,727	-0.09(-3.16%)
Dec 01, 2009	2.684	3.034	2.666	2.952	12,362	+0.30(+11.45%)
Nov 30, 2009	2.911	2.917	2.649	2.649	514	-0.30(-10.10%)
Nov 27, 2009	2.923	3.034	2.917	2.946	3,599	+0.00(+0.00%)
Nov 25, 2009	2.923	2.976	2.923	2.946	1,345	-0.06(-1.94%)
Nov 24, 2009	3.098	3.104	3.005	3.005	6,142	-0.06(-1.90%)
Nov 23, 2009	3.016	3.191	2.976	3.063	1,413	+0.07(+2.34%)
Nov 20, 2009	2.923	3.209	2.923	2.993	9,171	-0.09(-3.02%)
Nov 19, 2009	3.180	3.180	3.081	3.086	685	-0.11(-3.47%)
Nov 18, 2009	3.209	3.209	2.935	3.197	1,222	+0.03(+0.88%)
Nov 17, 2009	3.203	3.209	3.030	3.169	7,489	-0.01(-0.33%)
Nov 16, 2009	3.209	3.209	3.034	3.180	15,881	+0.01(+0.37%)
Nov 13, 2009	3.174	3.267	3.081	3.168	34,782	-0.06(-1.99%)
Nov 12, 2009	2.853	3.238	2.637	3.232	67,835	+0.55(+20.43%)
Nov 11, 2009	2.783	2.911	2.626	2.684	9,877	+0.02(+0.88%)
Nov 10, 2009	2.742	2.777	2.626	2.661	26,857	-0.09(-3.18%)
Nov 09, 2009	2.894	2.976	2.672	2.748	10,917	+0.12(+4.43%)
Nov 06, 2009	2.917	2.917	2.550	2.631	67,842	-0.08(-3.01%)
Nov 05, 2009	2.853	2.917	2.713	2.713	20,656	+0.01(+0.43%)
Nov 04, 2009	2.847	3.051	2.509	2.701	138,549	+0.11(+4.28%)
Nov 03, 2009	1.750	2.818	1.698	2.591	225,100	+0.84(+48.00%)
Nov 02, 2009	1.599	1.762	1.517	1.750	41,134	+0.29(+20.00%)
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%)