United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	1.587	1.622	1.459	1.459	28,761	-0.16(-10.07%)
Oct 29, 2009	1.663	1.727	1.604	1.622	20,320	+0.01(+0.72%)
Oct 28, 2009	1.721	1.733	1.604	1.610	42,108	-0.01(-0.36%)
Oct 27, 2009	1.756	1.855	1.616	1.616	14,863	-0.18(-9.77%)
Oct 26, 2009	1.768	1.890	1.762	1.791	22,440	-0.08(-4.36%)
Oct 23, 2009	1.920	1.925	1.762	1.873	33,012	-0.07(-3.60%)
Oct 22, 2009	1.908	1.943	1.908	1.943	3,037	+0.03(+1.83%)
Oct 21, 2009	1.984	1.990	1.908	1.908	18,769	-0.06(-2.97%)
Oct 20, 2009	1.984	1.984	1.966	1.966	37,910	-0.02(-0.88%)
Oct 19, 2009	1.995	2.001	1.931	1.984	21,814	+0.00(+0.00%)
Oct 16, 2009	1.972	2.001	1.925	1.984	37,492	+0.01(+0.59%)
Oct 15, 2009	2.030	2.095	1.972	1.972	11,599	-0.02(-1.17%)
Oct 14, 2009	1.995	2.036	1.971	1.995	70,629	-0.02(-0.87%)
Oct 13, 2009	2.124	2.124	1.984	2.013	34,504	-0.05(-2.27%)
Oct 12, 2009	2.089	2.106	2.019	2.060	14,343	+0.01(+0.57%)
Oct 09, 2009	2.229	2.264	1.925	2.048	89,352	-0.17(-7.63%)
Oct 08, 2009	2.316	2.386	2.130	2.217	13,917	-0.08(-3.55%)
Oct 07, 2009	2.410	2.445	2.299	2.299	16,013	-0.02(-0.76%)
Oct 06, 2009	2.224	2.368	2.195	2.316	17,722	-0.16(-6.31%)
Oct 05, 2009	2.675	2.675	2.340	2.472	46,524	+0.24(+10.88%)
Oct 02, 2009	2.467	2.467	2.178	2.230	48,286	-0.24(-9.60%)
Oct 01, 2009	2.605	2.605	2.467	2.467	6,091	-0.13(-5.11%)
Sep 30, 2009	2.698	2.698	2.582	2.600	7,694	-0.06(-2.17%)
Sep 29, 2009	2.657	2.657	2.611	2.657	24,988	-0.00(-0.11%)
Sep 28, 2009	2.680	2.715	2.630	2.660	6,983	+0.07(+2.56%)
Sep 25, 2009	2.773	2.779	2.594	2.594	27,870	-0.18(-6.46%)
Sep 24, 2009	2.859	2.859	2.773	2.773	2,250	-0.03(-1.03%)
Sep 23, 2009	2.859	2.859	2.773	2.802	9,335	-0.09(-3.00%)
Sep 22, 2009	2.946	2.958	2.836	2.888	9,430	+0.00(+0.00%)
Sep 21, 2009	2.975	2.975	2.860	2.888	17,778	-0.05(-1.77%)
Sep 18, 2009	2.946	2.946	2.813	2.940	21,231	-0.08(-2.49%)
Sep 17, 2009	3.015	3.114	2.935	3.015	24,165	+0.08(+2.55%)
Sep 16, 2009	3.073	3.073	2.900	2.940	18,763	-0.06(-2.12%)
Sep 15, 2009	3.171	3.186	2.906	3.004	78,012	-0.17(-5.28%)
Sep 14, 2009	3.195	3.223	3.119	3.171	39,236	-0.11(-3.34%)
Sep 11, 2009	3.241	3.281	3.171	3.281	59,922	+0.00(+0.00%)
Sep 10, 2009	3.212	3.310	3.160	3.281	70,004	+0.02(+0.53%)
Sep 09, 2009	3.223	3.322	3.212	3.264	47,348	+0.03(+0.89%)
Sep 08, 2009	3.345	3.368	3.189	3.235	41,305	-0.05(-1.58%)
Sep 04, 2009	3.252	3.449	3.241	3.287	80,055	+0.03(+1.07%)
Sep 03, 2009	3.102	3.333	3.015	3.252	94,977	+0.16(+5.04%)
Sep 02, 2009	3.085	3.096	3.033	3.096	18,643	+0.05(+1.71%)
Sep 01, 2009	3.062	3.125	3.004	3.044	18,467	-0.04(-1.31%)
Aug 31, 2009	3.004	3.131	3.004	3.085	26,144	+0.06(+1.91%)
Aug 28, 2009	3.119	3.131	3.010	3.027	82,195	-0.11(-3.50%)
Aug 27, 2009	3.160	3.160	3.044	3.137	41,803	+0.03(+0.93%)
Aug 26, 2009	3.004	3.154	2.935	3.108	41,277	+0.16(+5.49%)
Aug 25, 2009	2.952	2.958	2.888	2.946	31,379	-0.01(-0.20%)
Aug 24, 2009	2.911	2.975	2.761	2.952	199,241	+0.06(+2.20%)
Aug 21, 2009	2.831	3.015	2.831	2.888	27,418	-0.03(-0.99%)
Aug 20, 2009	2.935	2.992	2.871	2.917	18,325	-0.01(-0.20%)
Aug 19, 2009	2.836	3.062	2.836	2.923	68,526	+0.08(+2.85%)
Aug 18, 2009	2.929	2.946	2.842	2.842	20,004	-0.05(-1.80%)
Aug 17, 2009	2.992	3.085	2.831	2.894	37,775	-0.02(-0.79%)
Aug 14, 2009	2.819	3.073	2.773	2.917	68,398	+0.10(+3.48%)
Aug 13, 2009	2.744	2.819	2.704	2.819	7,239	+0.10(+3.83%)
Aug 12, 2009	2.738	2.738	2.709	2.715	9,733	-0.03(-1.05%)
Aug 11, 2009	2.813	2.825	2.669	2.744	19,266	-0.04(-1.45%)
Aug 10, 2009	2.686	2.877	2.628	2.784	46,619	+0.05(+1.69%)
Aug 07, 2009	2.744	2.790	2.704	2.738	20,482	-0.01(-0.21%)
Aug 06, 2009	2.790	2.790	2.686	2.744	6,768	+0.03(+1.06%)
Aug 05, 2009	2.732	2.773	2.692	2.715	66,397	+0.08(+2.84%)
Aug 04, 2009	2.611	2.744	2.594	2.640	15,242	+0.00(+0.00%)