United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	3.648	3.648	3.521	3.521	4,847	-0.09(-2.42%)
Feb 27, 2014	3.434	3.608	3.434	3.608	16,598	+0.21(+6.11%)
Feb 26, 2014	3.380	3.400	3.380	3.400	1,492	-0.11(-3.08%)
Feb 24, 2014	3.501	3.508	3.508	3.508	137	+0.01(+0.21%)
Feb 21, 2014	3.461	3.501	3.441	3.501	1,759	+0.12(+3.57%)
Feb 20, 2014	3.387	3.427	3.360	3.380	20,794	-0.01(-0.20%)
Feb 19, 2014	3.394	3.420	3.387	3.387	10,996	-0.01(-0.39%)
Feb 18, 2014	3.387	3.421	3.387	3.400	5,941	+0.03(+0.80%)
Feb 14, 2014	3.420	3.373	3.373	3.373	1,341	+0.01(+0.40%)
Feb 13, 2014	3.360	3.360	3.320	3.360	36,225	-0.03(-0.99%)
Feb 12, 2014	3.373	3.394	3.354	3.394	679	-0.02(-0.59%)
Feb 11, 2014	3.326	3.414	3.326	3.414	8,002	+0.07(+2.00%)
Feb 10, 2014	3.273	3.347	3.273	3.347	6,111	+0.03(+1.03%)
Feb 07, 2014	3.306	3.312	3.266	3.312	25,388	-0.09(-2.51%)
Feb 06, 2014	3.398	3.398	3.398	3.398	150	+0.06(+1.93%)
Feb 05, 2014	3.313	3.420	3.313	3.333	2,087	+0.00(+0.00%)
Feb 04, 2014	3.293	3.407	3.253	3.333	2,671	+0.02(+0.63%)
Feb 03, 2014	3.372	3.372	3.286	3.312	4,811	+0.01(+0.18%)
Jan 31, 2014	3.340	3.340	3.293	3.306	5,509	+0.01(+0.21%)
Jan 30, 2014	3.400	3.400	3.300	3.300	3,791	-0.01(-0.21%)
Jan 29, 2014	3.253	3.306	3.253	3.306	5,891	-0.05(-1.60%)
Jan 28, 2014	3.353	3.360	3.353	3.360	1,577	-0.04(-1.18%)
Jan 27, 2014	3.400	3.400	3.400	3.400	693	+0.04(+1.20%)
Jan 24, 2014	3.340	3.407	3.340	3.360	3,823	-0.04(-1.18%)
Jan 23, 2014	3.400	3.400	3.337	3.400	1,726	+0.04(+1.20%)
Jan 22, 2014	3.353	3.420	3.353	3.360	7,106	+0.00(+0.00%)
Jan 21, 2014	3.320	3.360	3.320	3.360	1,192	-0.03(-0.79%)
Jan 17, 2014	3.326	3.387	3.387	3.387	2,236	+0.06(+1.81%)
Jan 16, 2014	3.320	3.367	3.320	3.326	12,838	-0.03(-0.80%)
Jan 15, 2014	3.347	3.380	3.259	3.353	12,475	+0.01(+0.20%)
Jan 14, 2014	3.347	3.387	3.286	3.347	13,400	+0.06(+1.84%)
Jan 13, 2014	3.233	3.286	3.233	3.286	7,227	+0.03(+1.03%)
Jan 10, 2014	3.280	3.313	3.045	3.253	11,913	-0.05(-1.42%)
Jan 09, 2014	3.313	3.320	3.119	3.300	9,050	+0.01(+0.21%)
Jan 08, 2014	3.179	3.293	3.179	3.293	13,288	+0.14(+4.40%)
Jan 07, 2014	3.260	3.260	3.028	3.154	145,353	-0.11(-3.26%)
Jan 06, 2014	3.280	3.287	3.254	3.260	3,968	-0.02(-0.61%)
Jan 03, 2014	3.287	3.287	3.254	3.280	21,985	-0.04(-1.20%)
Jan 02, 2014	3.367	3.373	3.265	3.320	7,444	+0.05(+1.63%)
Dec 31, 2013	3.380	3.267	3.267	3.267	3,162	-0.03(-1.01%)
Dec 30, 2013	3.254	3.300	3.247	3.300	10,355	+0.00(+0.02%)
Dec 27, 2013	3.300	3.300	3.300	3.300	1,239	-0.00(-0.02%)
Dec 26, 2013	3.294	3.300	3.294	3.300	2,719	+0.06(+1.84%)
Dec 23, 2013	3.300	3.240	3.240	3.240	52	+0.05(+1.67%)
Dec 20, 2013	3.201	3.307	3.187	3.187	6,237	-0.07(-2.04%)
Dec 19, 2013	3.194	3.254	3.194	3.254	3,088	-0.03(-0.81%)
Dec 18, 2013	3.287	3.327	3.280	3.280	17,225	+0.00(+0.00%)
Dec 17, 2013	3.280	3.287	3.274	3.280	5,814	-0.01(-0.20%)
Dec 16, 2013	3.333	3.333	3.287	3.287	1,597	+0.07(+2.06%)
Dec 12, 2013	3.194	3.221	3.221	3.221	451	-0.00(-0.04%)
Dec 11, 2013	3.199	3.222	3.195	3.222	1,808	+0.01(+0.46%)
Dec 10, 2013	3.128	3.260	3.128	3.207	4,654	-0.10(-3.01%)
Dec 09, 2013	3.320	3.320	3.154	3.307	12,687	-0.03(-0.80%)
Dec 06, 2013	3.313	3.387	3.313	3.333	0	+0.05(+1.62%)
Dec 05, 2013	3.280	3.280	3.280	3.280	0	+0.09(+2.70%)
Dec 04, 2013	3.187	3.283	3.154	3.194	0	+0.06(+1.91%)
Dec 03, 2013	3.121	3.320	3.121	3.134	0	+0.01(+0.43%)