United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	2.976	2.979	2.970	2.976	14,943	+0.02(+0.80%)
Jan 28, 2010	2.958	2.976	2.946	2.952	16,206	+0.04(+1.21%)
Jan 27, 2010	3.011	3.011	2.888	2.917	21,369	+0.01(+0.51%)
Jan 26, 2010	2.917	3.017	2.888	2.902	76,054	-0.01(-0.50%)
Jan 25, 2010	2.888	2.935	2.858	2.917	10,626	+0.06(+2.06%)
Jan 22, 2010	2.846	2.858	2.829	2.858	2,647	+0.06(+2.11%)
Jan 21, 2010	2.899	2.899	2.781	2.799	2,798	+0.00(+0.00%)
Jan 20, 2010	2.917	2.917	2.767	2.799	14,593	-0.01(-0.21%)
Jan 19, 2010	2.787	2.893	2.723	2.805	23,015	-0.01(-0.42%)
Jan 15, 2010	2.899	2.817	2.817	2.817	24,945	-0.02(-0.83%)
Jan 14, 2010	2.882	2.917	2.799	2.840	2,545	+0.05(+1.90%)
Jan 13, 2010	2.776	2.923	2.770	2.787	6,782	-0.09(-3.27%)
Jan 12, 2010	2.834	2.941	2.717	2.882	8,321	-0.06(-2.00%)
Jan 11, 2010	2.917	2.941	2.776	2.941	33,109	+0.09(+3.31%)
Jan 08, 2010	2.752	2.852	2.752	2.846	7,615	+0.05(+1.68%)
Jan 07, 2010	2.864	2.888	2.770	2.799	12,459	-0.01(-0.42%)
Jan 06, 2010	2.864	2.864	2.776	2.811	3,903	+0.03(+1.21%)
Jan 05, 2010	2.626	2.888	2.535	2.777	26,348	+0.15(+5.78%)
Jan 04, 2010	2.620	2.731	2.486	2.626	24,560	+0.06(+2.27%)
Dec 31, 2009	2.637	2.567	2.567	2.567	7,541	+0.19(+7.84%)
Dec 30, 2009	2.614	2.614	2.380	2.380	11,862	-0.16(-6.21%)
Dec 29, 2009	2.713	2.713	2.538	2.538	12,000	-0.11(-3.97%)
Dec 28, 2009	2.824	2.824	2.556	2.643	15,327	-0.02(-0.87%)
Dec 24, 2009	2.882	2.882	2.626	2.666	13,725	-0.04(-1.51%)
Dec 23, 2009	2.941	2.987	2.691	2.707	37,850	-0.25(-8.48%)
Dec 22, 2009	2.707	2.958	2.655	2.958	32,360	+0.19(+6.74%)
Dec 21, 2009	2.742	2.824	2.707	2.771	3,942	+0.11(+4.17%)
Dec 18, 2009	2.841	2.847	2.661	2.661	22,072	+0.01(+0.22%)
Dec 17, 2009	2.666	2.847	2.655	2.655	14,439	-0.06(-2.36%)
Dec 16, 2009	2.719	2.876	2.696	2.719	6,168	+0.01(+0.43%)
Dec 15, 2009	2.830	2.830	2.701	2.707	6,512	-0.11(-3.93%)
Dec 14, 2009	2.859	2.888	2.725	2.818	11,874	+0.09(+3.43%)
Dec 11, 2009	2.894	2.900	2.661	2.725	18,863	+0.07(+2.64%)
Dec 10, 2009	2.666	2.725	2.626	2.655	14,787	+0.03(+1.11%)
Dec 09, 2009	2.649	2.760	2.626	2.626	11,455	-0.03(-1.10%)
Dec 08, 2009	2.900	2.900	2.655	2.655	11,449	-0.18(-6.38%)
Dec 07, 2009	2.777	2.882	2.771	2.836	6,375	+0.12(+4.52%)
Dec 04, 2009	2.894	2.906	2.713	2.713	8,295	-0.06(-2.11%)
Dec 03, 2009	2.911	2.917	2.719	2.771	21,611	-0.09(-3.06%)
Dec 02, 2009	3.034	3.034	2.859	2.859	15,727	-0.09(-3.16%)
Dec 01, 2009	2.684	3.034	2.666	2.952	12,362	+0.30(+11.45%)
Nov 30, 2009	2.911	2.917	2.649	2.649	514	-0.30(-10.10%)
Nov 27, 2009	2.923	3.034	2.917	2.946	3,599	+0.00(+0.00%)
Nov 25, 2009	2.923	2.976	2.923	2.946	1,345	-0.06(-1.94%)
Nov 24, 2009	3.098	3.104	3.005	3.005	6,142	-0.06(-1.90%)
Nov 23, 2009	3.016	3.191	2.976	3.063	1,413	+0.07(+2.34%)
Nov 20, 2009	2.923	3.209	2.923	2.993	9,171	-0.09(-3.02%)
Nov 19, 2009	3.180	3.180	3.081	3.086	685	-0.11(-3.47%)
Nov 18, 2009	3.209	3.209	2.935	3.197	1,222	+0.03(+0.88%)
Nov 17, 2009	3.203	3.209	3.030	3.169	7,489	-0.01(-0.33%)
Nov 16, 2009	3.209	3.209	3.034	3.180	15,881	+0.01(+0.37%)
Nov 13, 2009	3.174	3.267	3.081	3.168	34,782	-0.06(-1.99%)
Nov 12, 2009	2.853	3.238	2.637	3.232	67,835	+0.55(+20.43%)
Nov 11, 2009	2.783	2.911	2.626	2.684	9,877	+0.02(+0.88%)
Nov 10, 2009	2.742	2.777	2.626	2.661	26,857	-0.09(-3.18%)
Nov 09, 2009	2.894	2.976	2.672	2.748	10,917	+0.12(+4.43%)
Nov 06, 2009	2.917	2.917	2.550	2.631	67,842	-0.08(-3.01%)
Nov 05, 2009	2.853	2.917	2.713	2.713	20,656	+0.01(+0.43%)
Nov 04, 2009	2.847	3.051	2.509	2.701	138,549	+0.11(+4.28%)
Nov 03, 2009	1.750	2.818	1.698	2.591	225,100	+0.84(+48.00%)