United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	5.210	5.374	5.146	5.321	29,181	+0.10(+1.98%)
Jun 29, 2020	5.337	5.520	5.107	5.218	54,369	-0.35(-6.29%)
Jun 26, 2020	5.027	5.886	4.804	5.568	161,044	+0.48(+9.38%)
Jun 25, 2020	4.876	5.325	4.820	5.091	17,208	+0.22(+4.58%)
Jun 24, 2020	4.892	4.940	4.812	4.868	30,365	-0.14(-2.70%)
Jun 23, 2020	5.011	5.140	5.003	5.003	23,728	-0.02(-0.32%)
Jun 22, 2020	4.900	5.091	4.884	5.019	50,631	+0.10(+1.94%)
Jun 19, 2020	4.932	5.003	4.796	4.924	66,756	+0.06(+1.31%)
Jun 18, 2020	4.975	4.975	4.852	4.860	8,127	-0.02(-0.49%)
Jun 17, 2020	5.129	5.129	4.868	4.884	13,386	-0.17(-3.46%)
Jun 16, 2020	5.091	5.107	4.860	5.059	24,943	+0.17(+3.41%)
Jun 15, 2020	4.749	5.003	4.725	4.892	23,906	+0.02(+0.49%)
Jun 12, 2020	5.146	5.202	4.677	4.868	24,892	-0.02(-0.33%)
Jun 11, 2020	5.210	5.250	4.804	4.884	47,572	-0.48(-8.90%)
Jun 10, 2020	5.656	5.707	5.361	5.361	43,529	-0.21(-3.71%)
Jun 09, 2020	5.950	5.950	5.560	5.568	22,377	-0.31(-5.28%)
Jun 08, 2020	5.807	5.926	5.719	5.878	24,888	+0.19(+3.36%)
Jun 05, 2020	5.282	5.703	5.115	5.687	37,966	+0.57(+11.20%)
Jun 04, 2020	5.115	5.170	5.019	5.115	20,944	+0.10(+2.06%)
Jun 03, 2020	4.995	5.170	4.963	5.011	14,760	+0.13(+2.61%)
Jun 02, 2020	4.820	4.924	4.781	4.884	13,734	+0.11(+2.33%)
Jun 01, 2020	4.884	4.963	4.773	4.773	32,391	-0.10(-2.12%)
May 29, 2020	4.781	5.011	4.693	4.876	59,087	-0.15(-3.01%)
May 28, 2020	5.449	5.449	5.027	5.027	22,272	-0.27(-5.11%)
May 27, 2020	4.940	5.361	4.820	5.298	67,944	+0.48(+9.90%)
May 26, 2020	4.788	4.900	4.693	4.820	31,829	+0.17(+3.77%)
May 22, 2020	4.949	4.949	4.472	4.645	21,246	-0.05(-1.02%)
May 21, 2020	4.781	5.025	4.598	4.693	15,737	-0.20(-4.07%)
May 20, 2020	5.298	5.298	4.828	4.892	21,887	+0.25(+5.49%)
May 19, 2020	4.852	5.035	4.614	4.637	20,943	-0.37(-7.31%)
May 18, 2020	4.566	5.067	4.566	5.003	55,142	+0.53(+11.92%)
May 15, 2020	4.423	4.499	4.295	4.470	26,400	+0.10(+2.18%)
May 14, 2020	4.399	4.446	4.232	4.375	31,384	-0.10(-2.31%)
May 13, 2020	4.423	4.621	4.383	4.478	33,220	-0.10(-2.09%)
May 12, 2020	4.773	4.773	4.446	4.574	51,104	-0.06(-1.37%)
May 11, 2020	4.876	5.059	4.550	4.637	29,014	-0.34(-6.87%)
May 08, 2020	4.709	5.067	4.693	4.979	43,749	+0.37(+8.12%)
May 07, 2020	4.486	4.725	4.391	4.606	44,074	+0.17(+3.95%)
May 06, 2020	4.661	4.661	4.391	4.431	29,020	-0.18(-3.97%)
May 05, 2020	5.091	5.107	4.566	4.614	32,929	-0.28(-5.69%)
May 04, 2020	4.868	4.993	4.737	4.892	15,418	-0.06(-1.13%)
May 01, 2020	5.170	5.170	4.831	4.948	38,595	-0.35(-6.61%)
Apr 30, 2020	5.791	5.862	5.211	5.298	39,139	-0.81(-13.28%)
Apr 29, 2020	5.799	6.268	5.799	6.109	62,200	+0.56(+10.19%)
Apr 28, 2020	5.306	5.730	5.154	5.544	25,163	+0.35(+6.74%)
Apr 27, 2020	5.218	5.632	4.991	5.194	37,466	+0.19(+3.82%)
Apr 24, 2020	4.852	5.099	4.852	5.003	19,737	+0.20(+4.14%)
Apr 23, 2020	5.019	5.019	4.661	4.804	27,525	-0.20(-3.97%)
Apr 22, 2020	5.433	5.433	4.795	5.003	27,709	-0.12(-2.33%)
Apr 21, 2020	5.011	5.218	5.011	5.123	12,210	-0.06(-1.08%)
Apr 20, 2020	5.831	5.831	5.019	5.178	38,002	-0.88(-14.57%)
Apr 17, 2020	5.520	6.181	5.457	6.061	58,710	+0.67(+12.39%)
Apr 16, 2020	5.290	5.409	4.900	5.393	67,016	+0.58(+12.07%)
Apr 15, 2020	5.345	5.401	4.590	4.812	44,125	-0.24(-4.72%)
Apr 14, 2020	5.242	5.385	5.019	5.051	25,674	-0.20(-3.79%)
Apr 13, 2020	5.449	5.600	5.194	5.250	101,431	-0.19(-3.51%)
Apr 09, 2020	5.067	5.441	4.868	5.441	33,818	+0.59(+12.13%)
Apr 08, 2020	4.558	4.956	4.558	4.852	40,906	+0.30(+6.64%)
Apr 07, 2020	4.311	4.612	4.311	4.550	66,155	+0.02(+0.53%)
Apr 06, 2020	4.415	4.598	4.271	4.526	56,394	+0.49(+12.23%)
Apr 03, 2020	4.828	4.828	4.025	4.033	102,837	-0.68(-14.50%)
Apr 02, 2020	4.647	4.792	4.303	4.717	81,497	+0.08(+1.68%)