United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	2.417	2.435	2.344	2.344	6,076	-0.12(-4.88%)
Nov 29, 2010	2.411	2.465	2.411	2.465	1,249	+0.00(+0.00%)
Nov 26, 2010	2.525	2.525	2.465	2.465	1,164	-0.03(-1.20%)
Nov 24, 2010	2.495	2.495	2.495	2.495	2,495	+0.06(+2.47%)
Nov 23, 2010	2.344	2.435	2.314	2.435	23,247	+0.12(+5.19%)
Nov 22, 2010	2.404	2.404	2.200	2.314	5,819	-0.06(-2.53%)
Nov 19, 2010	2.477	2.477	2.296	2.375	19,518	-0.11(-4.36%)
Nov 18, 2010	2.477	2.489	2.477	2.483	14,973	+0.02(+0.73%)
Nov 17, 2010	2.405	2.555	2.405	2.465	18,110	+0.09(+3.80%)
Nov 16, 2010	2.555	2.561	2.350	2.374	15,437	-0.15(-5.95%)
Nov 15, 2010	2.831	2.831	2.356	2.525	51,937	-0.34(-11.95%)
Nov 12, 2010	2.831	2.903	2.675	2.867	18,207	-0.02(-0.63%)
Nov 11, 2010	2.837	2.906	2.768	2.885	5,072	+0.01(+0.42%)
Nov 10, 2010	2.903	2.903	2.873	2.873	499	+0.00(+0.00%)
Nov 09, 2010	2.885	2.946	2.765	2.873	10,558	+0.08(+2.80%)
Nov 08, 2010	2.831	2.831	2.795	2.795	8,096	-0.15(-5.10%)
Nov 05, 2010	2.825	2.946	2.825	2.946	4,068	+0.13(+4.48%)
Nov 04, 2010	2.946	2.976	2.765	2.819	12,488	-0.12(-4.09%)
Nov 03, 2010	2.741	2.994	2.741	2.940	17,538	+0.20(+7.24%)
Nov 02, 2010	2.940	2.940	2.741	2.741	13,344	-0.20(-6.94%)
Nov 01, 2010	2.946	2.946	2.946	2.946	166	+0.00(+0.00%)
Oct 29, 2010	2.915	2.946	2.915	2.946	332	+0.07(+2.51%)
Oct 28, 2010	2.861	2.921	2.807	2.873	2,328	+0.05(+1.92%)
Oct 27, 2010	2.879	2.903	2.807	2.819	3,842	+0.02(+0.64%)
Oct 25, 2010	2.891	3.006	2.801	2.801	3,029	-0.15(-5.09%)
Oct 22, 2010	2.946	2.958	2.843	2.952	2,887	-0.01(-0.20%)
Oct 21, 2010	2.921	3.006	2.915	2.958	2,546	+0.04(+1.23%)
Oct 20, 2010	2.831	2.921	2.831	2.921	18,892	-0.02(-0.82%)
Oct 19, 2010	2.946	3.006	2.825	2.946	25,603	-0.04(-1.21%)
Oct 18, 2010	2.909	3.006	2.897	2.982	5,988	+0.13(+4.64%)
Oct 15, 2010	2.849	2.855	2.795	2.849	8,513	-0.01(-0.21%)
Oct 14, 2010	2.669	2.855	2.669	2.855	24,623	+0.09(+3.26%)
Oct 13, 2010	2.789	2.801	2.681	2.765	5,656	+0.10(+3.88%)
Oct 12, 2010	2.662	2.662	2.662	2.662	177	+0.00(+0.18%)
Oct 11, 2010	2.801	2.801	2.657	2.657	8,151	-0.08(-2.86%)
Oct 08, 2010	2.777	2.777	2.615	2.735	16,196	+0.03(+1.11%)
Oct 07, 2010	2.633	2.765	2.633	2.705	6,715	-0.04(-1.53%)
Oct 06, 2010	2.771	2.771	2.627	2.747	4,158	+0.09(+3.49%)
Oct 05, 2010	2.714	2.774	2.619	2.655	7,728	-0.04(-1.55%)
Oct 04, 2010	2.696	2.738	2.571	2.696	18,145	+0.06(+2.26%)
Oct 01, 2010	2.672	2.714	2.607	2.637	4,005	-0.07(-2.42%)
Sep 30, 2010	2.678	2.708	2.602	2.702	17,856	-0.04(-1.30%)
Sep 29, 2010	2.595	2.738	2.589	2.738	21,761	+0.07(+2.45%)
Sep 28, 2010	2.672	2.672	2.672	2.672	235	+0.10(+3.94%)
Sep 27, 2010	2.672	2.678	2.559	2.571	22,635	+0.01(+0.46%)
Sep 21, 2010	2.559	2.559	2.559	2.559	168	+0.00(+0.00%)
Sep 20, 2010	2.595	2.607	2.559	2.559	42,136	-0.12(-4.44%)
Sep 17, 2010	2.559	2.678	2.559	2.678	6,063	+0.08(+3.21%)
Sep 15, 2010	2.643	2.656	2.595	2.595	803	+0.10(+3.81%)
Sep 14, 2010	2.577	2.619	2.500	2.500	2,016	-0.18(-6.87%)
Sep 13, 2010	2.643	2.726	2.500	2.684	26,798	+0.01(+0.22%)
Sep 10, 2010	2.559	2.696	2.559	2.678	24,194	+0.12(+4.65%)
Sep 09, 2010	2.571	2.571	2.559	2.559	470	+0.00(+0.00%)
Sep 08, 2010	2.559	2.559	2.559	2.559	336	+0.00(+0.00%)
Sep 07, 2010	2.625	2.690	2.476	2.559	11,342	-0.03(-1.15%)
Sep 03, 2010	2.559	2.713	2.559	2.589	3,864	+0.03(+1.16%)
Sep 02, 2010	2.583	2.583	2.559	2.559	4,166	+0.00(+0.00%)