United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.821	2.833	2.750	2.797	15,754	-0.04(-1.47%)
Apr 29, 2010	2.833	2.869	2.833	2.839	4,529	-0.03(-1.04%)
Apr 28, 2010	2.869	2.875	2.797	2.869	3,953	-0.02(-0.82%)
Apr 27, 2010	2.893	2.982	2.803	2.893	8,133	+0.04(+1.25%)
Apr 26, 2010	2.958	2.958	2.857	2.857	3,335	+0.05(+1.91%)
Apr 23, 2010	2.775	2.976	2.744	2.803	31,886	+0.01(+0.21%)
Apr 22, 2010	2.815	2.845	2.750	2.797	6,053	-0.05(-1.67%)
Apr 21, 2010	2.779	2.893	2.779	2.845	39,566	+0.05(+1.70%)
Apr 20, 2010	2.797	2.830	2.797	2.797	5,888	-0.02(-0.84%)
Apr 19, 2010	2.893	2.893	2.821	2.821	2,520	+0.02(+0.85%)
Apr 16, 2010	2.779	2.946	2.779	2.797	2,090	+0.00(+0.00%)
Apr 15, 2010	2.774	2.946	2.774	2.797	19,542	-0.01(-0.21%)
Apr 14, 2010	2.803	2.803	2.768	2.803	18,036	+0.04(+1.29%)
Apr 13, 2010	2.857	2.910	2.696	2.768	11,208	-0.02(-0.64%)
Apr 12, 2010	2.881	2.916	2.619	2.785	32,126	+0.05(+1.96%)
Apr 09, 2010	2.916	2.916	2.720	2.732	18,717	+0.00(+0.00%)
Apr 08, 2010	2.833	2.833	2.708	2.732	2,520	+0.02(+0.88%)
Apr 07, 2010	2.857	2.875	2.708	2.708	22,215	-0.03(-1.17%)
Apr 06, 2010	2.687	2.876	2.675	2.740	14,344	+0.09(+3.33%)
Apr 05, 2010	2.905	2.994	2.652	2.652	46,115	-0.02(-0.66%)
Apr 01, 2010	2.946	2.669	2.669	2.669	98,424	-0.25(-8.48%)
Mar 31, 2010	2.946	2.946	2.870	2.917	18,330	-0.03(-1.00%)
Mar 30, 2010	2.711	3.064	2.711	2.946	62,972	+0.17(+6.04%)
Mar 29, 2010	2.681	2.888	2.398	2.778	100,918	+0.04(+1.40%)
Mar 26, 2010	2.827	2.840	2.740	2.740	7,366	-0.11(-3.73%)
Mar 25, 2010	3.058	3.058	2.740	2.846	50,557	-0.20(-6.58%)
Mar 24, 2010	2.982	3.047	2.982	3.047	2,206	-0.04(-1.34%)
Mar 23, 2010	3.088	3.094	2.888	3.088	34,862	+0.09(+2.95%)
Mar 22, 2010	3.005	3.088	2.923	2.999	28,207	-0.12(-3.96%)
Mar 19, 2010	2.988	3.123	2.952	3.123	26,426	-0.04(-1.12%)
Mar 18, 2010	3.005	3.159	2.994	3.159	25,174	+0.24(+8.28%)
Mar 17, 2010	2.829	3.094	2.829	2.917	28,315	-0.16(-5.17%)
Mar 16, 2010	2.994	3.076	2.888	3.076	20,996	+0.25(+8.75%)
Mar 15, 2010	2.876	3.047	2.829	2.829	20,499	-0.24(-7.69%)
Mar 12, 2010	2.893	3.070	2.876	3.064	16,671	+0.24(+8.56%)
Mar 11, 2010	3.082	3.082	2.799	2.823	21,702	-0.26(-8.41%)
Mar 10, 2010	2.917	3.094	2.911	3.082	15,070	+0.27(+9.41%)
Mar 09, 2010	2.999	2.999	2.799	2.817	11,709	-0.20(-6.64%)
Mar 08, 2010	2.846	3.017	2.805	3.017	23,579	+0.22(+7.79%)
Mar 05, 2010	2.888	2.946	2.799	2.799	18,216	-0.12(-4.23%)
Mar 04, 2010	2.823	3.017	2.764	2.923	10,797	+0.08(+2.69%)
Mar 03, 2010	2.899	2.929	2.717	2.846	11,288	-0.09(-3.01%)
Mar 02, 2010	2.834	2.935	2.834	2.935	1,018	-0.01(-0.20%)
Mar 01, 2010	2.758	2.941	2.758	2.941	2,747	+0.13(+4.61%)
Feb 26, 2010	2.915	2.923	2.811	2.811	2,245	+0.09(+3.47%)
Feb 25, 2010	2.707	2.994	2.707	2.717	17,784	-0.08(-2.95%)
Feb 24, 2010	2.917	3.017	2.781	2.799	9,928	-0.12(-4.23%)
Feb 23, 2010	3.017	3.017	2.923	2.923	1,976	-0.02(-0.80%)
Feb 22, 2010	2.946	2.946	2.946	2.946	169	-0.06(-1.96%)
Feb 19, 2010	3.011	3.011	2.923	3.005	1,187	+0.06(+2.00%)
Feb 18, 2010	2.876	3.017	2.876	2.946	1,870	-0.08(-2.72%)
Feb 17, 2010	3.035	3.035	2.946	3.029	7,785	-0.01(-0.19%)
Feb 16, 2010	2.758	3.035	2.758	3.035	9,620	+0.09(+3.00%)
Feb 12, 2010	2.864	2.946	2.946	2.946	1,527	+0.11(+3.95%)
Feb 11, 2010	2.834	2.834	2.834	2.834	169	+0.00(+0.00%)
Feb 10, 2010	2.652	2.864	2.652	2.834	2,545	+0.15(+5.71%)
Feb 09, 2010	2.893	2.893	2.658	2.681	17,203	-0.14(-4.81%)
Feb 08, 2010	3.005	3.005	2.784	2.817	7,821	+0.02(+0.63%)
Feb 05, 2010	3.111	3.176	2.787	2.799	5,330	-0.38(-11.87%)
Feb 04, 2010	3.117	3.182	3.047	3.176	2,469	+0.09(+2.86%)
Feb 03, 2010	3.117	3.117	3.088	3.088	1,870	+0.01(+0.19%)
Feb 02, 2010	3.064	3.176	3.047	3.082	17,001	+0.01(+0.19%)