United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.734	7.840	7.696	7.726	34,985	-0.08(-1.07%)
May 30, 2019	7.764	7.859	7.703	7.809	81,911	+0.02(+0.19%)
May 29, 2019	7.825	7.885	7.794	7.794	14,358	-0.02(-0.29%)
May 28, 2019	7.953	7.953	7.817	7.817	109,324	-0.12(-1.53%)
May 24, 2019	7.840	7.946	7.802	7.938	128,851	+0.08(+1.06%)
May 23, 2019	7.893	7.938	7.817	7.855	46,616	-0.02(-0.19%)
May 22, 2019	7.832	7.946	7.832	7.870	11,039	-0.08(-1.05%)
May 21, 2019	7.953	7.953	7.878	7.953	8,029	+0.02(+0.29%)
May 20, 2019	7.787	7.946	7.779	7.931	9,304	+0.11(+1.36%)
May 17, 2019	7.832	7.889	7.817	7.825	8,845	-0.01(-0.10%)
May 16, 2019	7.893	7.946	7.832	7.832	5,379	-0.10(-1.24%)
May 15, 2019	7.870	7.931	7.870	7.931	4,410	+0.00(+0.00%)
May 14, 2019	7.938	7.938	7.790	7.931	7,401	+0.12(+1.55%)
May 13, 2019	7.938	7.938	7.772	7.809	13,554	-0.12(-1.53%)
May 10, 2019	7.779	7.931	7.779	7.931	8,449	+0.13(+1.65%)
May 09, 2019	7.878	7.938	7.790	7.802	26,569	-0.13(-1.62%)
May 08, 2019	7.946	7.946	7.919	7.931	6,655	+0.05(+0.67%)
May 07, 2019	7.938	7.938	7.847	7.878	6,968	-0.06(-0.76%)
May 06, 2019	7.953	7.953	7.923	7.938	8,397	-0.01(-0.10%)
May 03, 2019	7.976	7.976	7.915	7.946	76,967	+0.10(+1.25%)
May 02, 2019	7.870	7.961	7.847	7.847	4,392	-0.03(-0.38%)