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%)
Oct 01, 2018	8.142	8.142	8.116	8.116	9,036	-0.04(-0.45%)
Sep 28, 2018	8.145	8.189	8.079	8.152	6,263	+0.00(+0.00%)
Sep 27, 2018	8.152	8.226	8.079	8.152	12,656	-0.04(-0.45%)
Sep 26, 2018	8.189	8.226	8.079	8.189	8,353	-0.04(-0.45%)
Sep 25, 2018	8.171	8.263	8.155	8.226	5,367	+0.04(+0.45%)
Sep 24, 2018	8.373	8.373	8.097	8.189	7,398	-0.18(-2.19%)
Sep 21, 2018	8.226	8.373	8.152	8.373	105,247	+0.11(+1.33%)
Sep 20, 2018	8.189	8.263	8.152	8.263	82,048	+0.15(+1.81%)
Sep 19, 2018	8.211	8.226	8.116	8.116	5,737	-0.15(-1.78%)
Sep 18, 2018	8.299	8.336	8.226	8.263	5,738	-0.04(-0.44%)
Sep 17, 2018	8.189	8.336	8.189	8.299	10,645	+0.04(+0.44%)
Sep 14, 2018	8.116	8.336	8.079	8.263	26,277	+0.11(+1.35%)
Sep 13, 2018	8.152	8.226	8.152	8.152	29,934	+0.00(+0.00%)
Sep 12, 2018	8.152	8.226	8.152	8.152	11,782	-0.15(-1.77%)
Sep 11, 2018	8.336	8.336	8.263	8.299	8,061	+0.00(+0.00%)
Sep 10, 2018	8.336	8.336	8.189	8.299	12,539	+0.04(+0.44%)
Sep 07, 2018	8.079	8.299	8.079	8.263	29,273	+0.15(+1.81%)
Sep 06, 2018	8.226	8.226	8.116	8.116	3,333	-0.11(-1.34%)
Sep 05, 2018	8.116	8.263	8.116	8.226	2,894	-0.04(-0.44%)
Sep 04, 2018	8.116	8.299	8.116	8.263	30,655	+0.11(+1.35%)
Aug 31, 2018		8.152	8.152	8.152	0	+0.04(+0.45%)
Aug 30, 2018	8.123	8.152	8.079	8.116	9,052	+0.00(+0.00%)
Aug 29, 2018	8.116	8.116	8.079	8.116	3,327	+0.04(+0.45%)
Aug 28, 2018	8.152	8.152	8.079	8.079	9,198	+0.00(+0.00%)
Aug 27, 2018	8.189	8.189	8.069	8.079	8,880	-0.04(-0.45%)
Aug 24, 2018	8.006	8.152	7.932	8.116	35,127	+0.18(+2.31%)
Aug 23, 2018	7.859	7.969	7.859	7.932	3,862	+0.04(+0.47%)
Aug 22, 2018	7.822	8.006	7.822	7.895	9,528	-0.04(-0.46%)
Aug 21, 2018	8.006	8.006	7.932	7.932	5,559	-0.04(-0.46%)
Aug 20, 2018	7.932	8.006	7.932	7.969	5,959	+0.04(+0.46%)
Aug 17, 2018	7.895	8.006	7.895	7.932	9,258	+0.00(+0.00%)
Aug 16, 2018	7.932	7.969	7.895	7.932	6,196	+0.04(+0.47%)
Aug 15, 2018	7.895	7.932	7.895	7.895	7,374	-0.04(-0.46%)
Aug 14, 2018	7.822	7.932	7.822	7.932	5,721	+0.04(+0.47%)
Aug 13, 2018	7.932	7.932	7.895	7.895	4,502	-0.04(-0.46%)
Aug 10, 2018	7.932	7.932	7.895	7.932	3,403	-0.04(-0.46%)
Aug 09, 2018	7.895	8.006	7.895	7.969	5,589	+0.00(+0.00%)
Aug 08, 2018	7.969	8.006	7.932	7.969	3,401	+0.07(+0.93%)
Aug 07, 2018	8.006	8.006	7.715	7.895	11,726	-0.04(-0.46%)
Aug 06, 2018	7.859	7.969	7.859	7.932	3,623	-0.04(-0.46%)
Aug 03, 2018	8.042	8.042	7.859	7.969	6,263	-0.04(-0.46%)
Aug 02, 2018	8.006	8.079	7.932	8.006	8,152	+0.04(+0.46%)