United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.024	8.078	8.024	8.070	2,587	-0.01(-0.10%)
Nov 27, 2019	8.047	8.132	8.047	8.078	24,967	+0.02(+0.29%)
Nov 26, 2019	8.055	8.070	8.039	8.055	12,104	+0.02(+0.19%)
Nov 25, 2019	8.055	8.116	8.039	8.039	45,831	-0.03(-0.38%)
Nov 22, 2019	7.985	8.086	7.977	8.070	62,095	+0.12(+1.56%)
Nov 21, 2019	7.908	7.970	7.892	7.946	50,742	+0.02(+0.19%)
Nov 20, 2019	7.993	7.993	7.931	7.931	45,419	-0.03(-0.39%)
Nov 19, 2019	7.939	7.962	7.939	7.962	22,380	+0.02(+0.29%)
Nov 18, 2019	7.923	7.977	7.915	7.939	321,815	+0.02(+0.29%)
Nov 15, 2019	7.985	7.985	7.915	7.915	27,296	-0.04(-0.49%)
Nov 14, 2019	7.954	7.962	7.923	7.954	19,031	-0.01(-0.10%)
Nov 13, 2019	7.892	7.962	7.892	7.962	14,975	+0.02(+0.19%)
Nov 12, 2019	7.968	7.968	7.946	7.946	6,829	+0.03(+0.39%)
Nov 11, 2019	7.931	7.939	7.854	7.915	55,164	-0.01(-0.10%)
Nov 08, 2019	7.939	7.962	7.923	7.923	23,285	-0.02(-0.29%)
Nov 07, 2019	8.008	8.008	7.946	7.946	7,834	+0.01(+0.10%)
Nov 06, 2019	7.962	8.001	7.931	7.939	16,239	-0.06(-0.77%)
Nov 05, 2019	8.001	8.001	7.985	8.001	12,513	-0.03(-0.38%)
Nov 04, 2019	8.031	8.062	7.993	8.031	7,511	+0.03(+0.39%)