United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2010	2.672	2.672	2.452	2.559	27,813	-0.14(-5.29%)
Aug 31, 2010	2.643	2.732	2.643	2.702	3,046	+0.14(+5.58%)
Aug 30, 2010	2.601	2.625	2.559	2.559	15,733	-0.14(-5.08%)
Aug 27, 2010	2.565	2.708	2.512	2.696	16,966	+0.16(+6.34%)
Aug 26, 2010	2.565	2.565	2.524	2.535	11,347	-0.07(-2.52%)
Aug 25, 2010	2.530	2.672	2.530	2.601	3,540	+0.04(+1.63%)
Aug 24, 2010	2.530	2.559	2.530	2.559	709	-0.03(-1.15%)
Aug 23, 2010	2.559	2.589	2.559	2.589	5,470	-0.06(-2.25%)
Aug 20, 2010	2.655	2.672	2.613	2.649	5,040	+0.02(+0.91%)
Aug 19, 2010	2.619	2.625	2.603	2.625	7,896	-0.01(-0.45%)
Aug 18, 2010	2.631	2.637	2.613	2.637	1,029	+0.01(+0.23%)
Aug 17, 2010	2.607	2.631	2.607	2.631	4,536	+0.08(+3.03%)
Aug 16, 2010	2.530	2.666	2.500	2.553	8,212	+0.05(+1.90%)
Aug 13, 2010	2.530	2.530	2.506	2.506	1,350	-0.03(-1.17%)
Aug 12, 2010	2.541	2.541	2.520	2.535	6,576	+0.04(+1.43%)
Aug 11, 2010	2.530	2.530	2.363	2.500	30,266	+0.02(+0.72%)
Aug 10, 2010	2.512	2.512	2.470	2.482	5,880	+0.01(+0.48%)
Aug 09, 2010	2.530	2.565	2.470	2.470	4,748	-0.03(-1.19%)
Aug 06, 2010	2.571	2.592	2.470	2.500	6,310	-0.07(-2.55%)
Aug 05, 2010	2.553	2.589	2.553	2.565	1,680	+0.04(+1.41%)
Aug 04, 2010	2.678	2.678	2.524	2.530	15,818	-0.11(-4.06%)
Aug 03, 2010	2.607	2.666	2.607	2.637	939	+0.04(+1.37%)