United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	8.152	8.152	7.945	7.945	20,711	-0.20(-2.46%)
Oct 30, 2018	8.019	8.145	7.960	8.145	7,105	+0.08(+1.01%)
Oct 29, 2018	8.019	8.091	7.797	8.064	8,084	+0.10(+1.30%)
Oct 26, 2018	8.041	8.078	7.693	7.960	8,365	-0.16(-2.01%)
Oct 25, 2018	7.997	8.138	7.923	8.123	23,007	+0.19(+2.33%)
Oct 24, 2018	8.108	8.130	7.938	7.938	7,228	-0.12(-1.47%)
Oct 23, 2018	8.108	8.123	8.056	8.056	6,834	-0.09(-1.09%)
Oct 22, 2018	8.041	8.152	7.982	8.145	34,548	+0.20(+2.52%)
Oct 19, 2018	7.982	8.152	7.930	7.945	36,295	-0.12(-1.47%)
Oct 18, 2018	7.967	8.093	7.930	8.064	11,425	+0.01(+0.18%)
Oct 17, 2018	8.078	8.152	8.034	8.049	7,068	-0.10(-1.18%)
Oct 16, 2018	7.997	8.145	7.997	8.145	8,822	+0.09(+1.10%)
Oct 15, 2018	8.019	8.152	8.004	8.056	5,668	+0.00(+0.00%)
Oct 12, 2018	8.264	8.330	8.056	8.056	25,771	-0.13(-1.63%)
Oct 11, 2018	8.152	8.338	8.152	8.190	8,488	-0.01(-0.18%)
Oct 10, 2018	8.212	8.316	8.204	8.204	12,583	-0.03(-0.36%)
Oct 09, 2018	8.227	8.375	8.227	8.234	11,579	-0.05(-0.63%)
Oct 08, 2018	8.204	8.301	8.204	8.286	15,628	+0.13(+1.64%)
Oct 05, 2018	8.152	8.204	8.152	8.152	5,397	+0.00(+0.00%)
Oct 04, 2018	8.263	8.263	8.130	8.152	13,521	-0.05(-0.63%)
Oct 03, 2018	8.123	8.219	8.116	8.204	8,813	+0.10(+1.27%)
Oct 02, 2018	8.079	8.108	8.079	8.101	9,100	-0.01(-0.18%)