United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	9.160	9.437	8.965	9.160	79,231	+0.06(+0.61%)
Oct 30, 2007	9.038	9.132	8.993	9.104	19,890	-0.08(-0.85%)
Oct 29, 2007	9.165	9.293	8.999	9.182	44,046	+0.09(+1.04%)
Oct 26, 2007	9.160	9.326	9.071	9.088	47,763	+0.07(+0.74%)
Oct 25, 2007	9.149	9.382	8.971	9.021	25,139	-0.09(-1.04%)
Oct 24, 2007	9.571	10.13	8.960	9.115	99,332	-0.38(-3.98%)
Oct 23, 2007	9.548	9.748	9.193	9.493	42,467	+0.04(+0.41%)
Oct 22, 2007	9.165	9.504	8.954	9.454	16,752	+0.16(+1.67%)
Oct 19, 2007	9.637	9.648	9.138	9.299	29,818	-0.35(-3.62%)
Oct 18, 2007	9.509	9.948	9.498	9.648	30,895	+0.03(+0.35%)
Oct 17, 2007	9.876	9.976	9.537	9.615	62,264	-0.14(-1.48%)
Oct 16, 2007	10.24	10.36	9.726	9.759	33,932	-0.48(-4.72%)
Oct 15, 2007	10.45	10.55	9.992	10.24	43,834	-0.26(-2.43%)
Oct 12, 2007	10.69	10.95	10.42	10.50	49,051	-0.47(-4.25%)
Oct 11, 2007	10.64	11.10	10.64	10.96	22,601	+0.29(+2.76%)
Oct 10, 2007	10.56	10.71	10.55	10.67	13,749	+0.03(+0.26%)
Oct 09, 2007	10.84	10.94	10.59	10.64	40,856	-0.18(-1.69%)
Oct 08, 2007	11.04	11.07	10.74	10.83	5,061	-0.26(-2.35%)
Oct 05, 2007	10.81	11.10	10.55	11.09	23,961	+0.38(+3.53%)
Oct 04, 2007	10.88	11.02	10.63	10.71	12,710	-0.11(-0.98%)
Oct 03, 2007	11.02	11.02	10.71	10.81	13,040	-0.29(-2.60%)
Oct 02, 2007	10.95	11.10	10.89	11.10	9,489	+0.14(+1.27%)
Oct 01, 2007	10.62	10.96	10.48	10.96	29,463	+0.53(+5.05%)
Sep 28, 2007	10.55	10.83	10.27	10.44	25,301	-0.21(-1.98%)
Sep 27, 2007	10.23	10.69	10.22	10.65	7,418	+0.19(+1.86%)
Sep 26, 2007	10.44	10.45	10.17	10.45	23,401	-0.03(-0.32%)
Sep 25, 2007	10.55	10.55	10.16	10.49	12,505	-0.20(-1.87%)
Sep 24, 2007	10.43	10.69	10.35	10.69	24,851	+0.19(+1.80%)
Sep 21, 2007	11.03	11.03	10.33	10.50	64,135	-0.24(-2.22%)
Sep 20, 2007	10.76	10.80	10.55	10.74	18,982	-0.06(-0.57%)
Sep 19, 2007	10.69	10.81	10.21	10.80	75,349	+0.19(+1.83%)
Sep 18, 2007	10.12	10.63	9.926	10.60	27,665	+0.49(+4.89%)
Sep 17, 2007	9.926	10.18	9.776	10.11	36,569	+0.17(+1.73%)
Sep 14, 2007	10.07	10.19	9.854	9.937	38,354	-0.18(-1.76%)
Sep 13, 2007	10.21	10.38	9.848	10.11	69,820	-0.10(-0.98%)
Sep 12, 2007	10.71	10.71	9.998	10.21	49,757	-0.58(-5.40%)
Sep 11, 2007	10.27	10.80	10.13	10.80	25,786	+0.49(+4.80%)
Sep 10, 2007	10.05	10.55	9.776	10.30	24,808	+0.31(+3.11%)
Sep 07, 2007	10.32	10.60	9.992	9.992	22,315	-0.52(-4.91%)
Sep 06, 2007	10.15	10.60	10.15	10.51	22,859	+0.41(+4.01%)
Sep 05, 2007	10.41	10.49	10.03	10.10	25,662	-0.38(-3.60%)
Sep 04, 2007	10.54	10.73	10.48	10.48	15,280	-0.07(-0.63%)
Aug 31, 2007	10.99	11.00	10.55	10.55	18,543	-0.41(-3.75%)
Aug 30, 2007	10.87	11.10	10.69	10.96	9,430	-0.06(-0.50%)
Aug 29, 2007	10.59	11.02	10.56	11.01	18,854	+0.47(+4.42%)
Aug 28, 2007	10.43	10.85	10.14	10.55	13,711	+0.02(+0.16%)
Aug 27, 2007	10.69	10.69	10.26	10.53	5,178	+0.07(+0.69%)
Aug 24, 2007	10.33	10.96	9.992	10.46	24,567	+0.02(+0.21%)
Aug 23, 2007	11.10	11.10	10.44	10.44	13,503	-0.67(-6.00%)
Aug 22, 2007	10.96	11.10	10.10	11.10	23,871	+0.54(+5.10%)
Aug 21, 2007	10.83	11.03	10.27	10.56	30,610	-0.37(-3.40%)
Aug 20, 2007	10.85	11.10	10.68	10.94	32,765	+0.01(+0.05%)
Aug 17, 2007	11.34	11.34	10.14	10.93	59,081	+0.03(+0.25%)
Aug 16, 2007	10.60	11.10	9.992	10.90	62,341	+0.29(+2.72%)
Aug 15, 2007	10.43	11.07	10.43	10.61	45,572	+0.21(+2.03%)
Aug 14, 2007	10.29	10.93	9.854	10.40	17,815	+0.05(+0.48%)
Aug 13, 2007	10.71	10.94	10.14	10.35	41,427	-0.38(-3.57%)
Aug 10, 2007	10.06	10.94	9.992	10.74	80,820	+0.53(+5.22%)
Aug 09, 2007	9.937	10.21	9.210	10.20	73,389	-0.01(-0.11%)
Aug 08, 2007	8.849	10.53	8.183	10.21	90,524	+1.48(+16.97%)
Aug 07, 2007	8.460	8.760	8.083	8.732	34,218	+0.21(+2.41%)
Aug 06, 2007	8.327	8.621	8.327	8.527	51,827	+0.22(+2.67%)
Aug 03, 2007	8.099	9.104	8.099	8.305	40,215	-0.63(-7.08%)
Aug 02, 2007	8.877	9.232	8.721	8.938	22,688	+0.00(+0.00%)