United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	8.372	8.460	8.343	8.380	17,542	+0.02(+0.28%)
Dec 30, 2019	8.310	8.402	8.310	8.356	25,412	+0.05(+0.56%)
Dec 27, 2019	8.418	8.418	8.287	8.310	16,947	+0.01(+0.09%)
Dec 26, 2019	8.202	8.441	8.202	8.302	12,901	+0.10(+1.23%)
Dec 24, 2019	8.196	8.205	8.140	8.202	3,622	+0.02(+0.19%)
Dec 23, 2019	8.194	8.198	8.155	8.186	41,461	-0.02(-0.19%)
Dec 20, 2019	8.194	8.202	8.116	8.202	164,812	+0.00(+0.00%)
Dec 19, 2019	8.132	8.202	8.093	8.202	12,978	+0.04(+0.47%)
Dec 18, 2019	8.163	8.178	8.155	8.163	35,944	-0.02(-0.19%)
Dec 17, 2019	8.202	8.202	8.147	8.178	40,464	-0.01(-0.09%)
Dec 16, 2019	8.147	8.202	8.147	8.186	62,694	+0.02(+0.28%)
Dec 13, 2019	8.124	8.163	7.970	8.163	54,463	+0.04(+0.48%)
Dec 12, 2019	7.954	8.155	7.939	8.124	36,204	+0.14(+1.74%)
Dec 11, 2019	7.954	7.993	7.931	7.985	14,750	+0.00(+0.00%)
Dec 10, 2019	8.001	8.008	7.973	7.985	25,236	+0.01(+0.10%)
Dec 09, 2019	8.001	8.016	7.962	7.977	45,988	-0.02(-0.19%)
Dec 06, 2019	7.962	8.024	7.962	7.993	43,984	+0.04(+0.49%)
Dec 05, 2019	7.925	7.970	7.925	7.954	46,615	+0.00(+0.00%)
Dec 04, 2019	7.946	7.977	7.923	7.954	11,716	-0.03(-0.39%)
Dec 03, 2019	8.001	8.016	7.815	7.985	60,042	-0.05(-0.67%)