United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	4.362	4.397	4.327	4.397	6,447	+0.03(+0.72%)
Oct 28, 2016	4.365	4.365	4.365	4.365	535	+0.04(+0.89%)
Oct 27, 2016	4.362	4.386	4.327	4.327	4,394	+0.03(+0.80%)
Oct 26, 2016	4.397	4.397	4.292	4.293	2,521	-0.10(-2.37%)
Oct 25, 2016	4.327	4.397	4.327	4.397	14,858	+0.07(+1.61%)
Oct 24, 2016	4.362	4.397	4.327	4.327	11,124	+0.03(+0.81%)
Oct 21, 2016	4.292	4.292	4.292	4.292	1,192	-0.07(-1.50%)
Oct 20, 2016	4.293	4.358	4.292	4.358	1,427	+0.07(+1.53%)
Oct 19, 2016	4.327	4.327	4.292	4.292	312	-0.03(-0.81%)
Oct 18, 2016	4.257	4.327	4.257	4.327	7,165	+0.03(+0.81%)
Oct 14, 2016	4.292	4.292	4.292	4.292	167	+0.03(+0.82%)
Oct 13, 2016	4.292	4.376	4.257	4.257	7,847	-0.07(-1.61%)
Oct 12, 2016	4.376	4.376	4.327	4.327	1,364	+0.00(+0.00%)
Oct 11, 2016	4.365	4.365	4.327	4.327	7,150	+0.00(+0.00%)
Oct 10, 2016	4.313	4.355	4.313	4.327	17,638	-0.02(-0.48%)
Oct 07, 2016	4.264	4.362	4.264	4.348	861	+0.06(+1.30%)
Oct 06, 2016	4.264	4.292	4.264	4.292	1,395	+0.01(+0.33%)
Oct 05, 2016	4.361	4.361	4.271	4.278	4,549	-0.01(-0.30%)
Oct 04, 2016	4.291	4.298	4.284	4.291	2,851	-0.01(-0.32%)
Oct 03, 2016	4.308	4.312	4.194	4.305	7,272	-0.06(-1.42%)
Sep 30, 2016	4.367	4.367	4.367	4.367	289	+0.09(+2.18%)
Sep 29, 2016	4.319	4.353	4.274	4.274	2,163	-0.05(-1.20%)
Sep 28, 2016	4.351	4.360	4.180	4.326	48,535	-0.03(-0.63%)
Sep 27, 2016	4.353	4.353	4.353	4.353	28	+0.00(+0.00%)
Sep 26, 2016	4.360	4.443	4.312	4.353	42,233	-0.10(-2.17%)
Sep 23, 2016	4.388	4.457	4.388	4.450	4,020	+0.06(+1.42%)
Sep 22, 2016	4.457	4.457	4.388	4.388	3,958	-0.01(-0.31%)
Sep 21, 2016	4.436	4.457	4.388	4.402	13,855	-0.03(-0.78%)
Sep 20, 2016	4.391	4.442	4.391	4.436	17,635	+0.04(+0.94%)
Sep 19, 2016	4.407	4.450	4.381	4.395	16,525	+0.03(+0.63%)
Sep 16, 2016	4.326	4.438	4.326	4.367	62,150	+0.00(+0.00%)
Sep 15, 2016	4.367	4.381	4.367	4.367	5,091	-0.01(-0.32%)
Sep 14, 2016	4.381	4.381	4.367	4.381	9,408	+0.01(+0.16%)
Sep 13, 2016	4.374	4.381	4.374	4.374	2,859	+0.00(+0.00%)
Sep 12, 2016	4.353	4.374	4.353	4.374	17,754	-0.01(-0.16%)
Sep 09, 2016	4.339	4.381	4.339	4.381	7,551	+0.01(+0.16%)
Sep 08, 2016	4.381	4.381	4.374	4.374	1,795	+0.06(+1.28%)
Sep 07, 2016	4.362	4.381	4.319	4.319	8,215	-0.05(-1.11%)
Sep 06, 2016	4.305	4.367	4.305	4.367	7,755	+0.02(+0.48%)
Sep 02, 2016	4.367	4.346	4.346	4.346	1,881	-0.01(-0.16%)
Sep 01, 2016	4.332	4.353	4.332	4.353	1,382	+0.01(+0.32%)
Aug 31, 2016	4.367	4.367	4.316	4.339	1,756	-0.01(-0.32%)
Aug 30, 2016	4.360	4.360	4.353	4.353	13,677	+0.00(+0.00%)
Aug 29, 2016	4.360	4.360	4.353	4.353	8,460	+0.03(+0.64%)
Aug 26, 2016	4.367	4.367	4.324	4.326	10,201	-0.04(-0.95%)
Aug 25, 2016	4.360	4.367	4.360	4.367	12,958	-0.01(-0.16%)
Aug 24, 2016	4.367	4.388	4.367	4.374	7,205	+0.02(+0.48%)
Aug 23, 2016	4.332	4.353	4.319	4.353	3,369	-0.01(-0.32%)
Aug 22, 2016	4.360	4.367	4.360	4.367	753	-0.01(-0.16%)
Aug 19, 2016	4.312	4.374	4.312	4.374	5,519	+0.10(+2.26%)
Aug 18, 2016	4.326	4.326	4.250	4.277	12,948	-0.06(-1.28%)
Aug 17, 2016	4.215	4.332	4.215	4.332	48,158	+0.12(+2.79%)
Aug 16, 2016	4.153	4.215	4.126	4.215	3,350	+0.06(+1.33%)
Aug 15, 2016	4.284	4.312	4.160	4.160	4,590	-0.16(-3.68%)
Aug 12, 2016	4.272	4.360	4.272	4.319	583	+0.10(+2.29%)
Aug 11, 2016	4.222	4.222	4.222	4.222	1,882	+0.02(+0.49%)
Aug 10, 2016	4.201	4.201	4.201	4.201	5,157	+0.00(+0.00%)
Aug 09, 2016	4.187	4.201	4.187	4.201	1,234	+0.00(+0.00%)
Aug 08, 2016	4.201	4.201	4.201	4.201	154	+0.15(+3.58%)
Aug 05, 2016	3.966	4.084	3.959	4.056	12,742	+0.10(+2.44%)
Aug 04, 2016	3.959	3.959	3.939	3.959	759	-0.14(-3.37%)
Aug 03, 2016	4.098	4.098	4.098	4.098	179	-0.13(-3.00%)
Aug 02, 2016	4.094	4.224	4.094	4.224	688	+0.11(+2.73%)