United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.850	5.886	5.770	5.886	8,134	+0.00(+0.00%)
Apr 27, 2017	5.709	5.886	5.569	5.886	39,024	+0.21(+3.73%)
Apr 26, 2017	5.780	5.780	5.639	5.674	5,908	-0.04(-0.62%)
Apr 25, 2017	5.709	5.709	5.639	5.709	4,332	+0.00(+0.00%)
Apr 24, 2017	5.709	5.709	5.498	5.709	25,010	+0.04(+0.62%)
Apr 21, 2017	5.445	5.711	5.445	5.674	25,641	+0.21(+3.87%)
Apr 20, 2017	5.428	5.533	5.428	5.463	20,189	+0.05(+0.87%)
Apr 19, 2017	5.339	5.416	5.287	5.416	72,637	+0.13(+2.44%)
Apr 18, 2017	5.322	5.357	5.251	5.287	62,998	-0.04(-0.66%)
Apr 17, 2017	5.207	5.322	5.040	5.322	22,577	+0.21(+4.14%)
Apr 13, 2017	5.005	5.357	5.005	5.110	44,758	+0.11(+2.11%)
Apr 12, 2017	5.040	5.075	5.005	5.005	3,847	+0.04(+0.71%)
Apr 11, 2017	5.040	5.075	4.969	4.969	2,742	-0.04(-0.70%)
Apr 07, 2017		5.005	5.005	5.005	0	+0.00(+0.00%)
Apr 06, 2017	5.146	5.146	4.798	5.005	31,243	-0.14(-2.74%)
Apr 05, 2017	5.146	5.146	5.146	5.146	4,311	+0.05(+1.00%)
Apr 04, 2017	5.205	5.205	5.095	5.095	2,391	+0.03(+0.69%)