United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	7.880	7.941	7.849	7.941	10,326	+0.04(+0.48%)
Aug 29, 2019	8.017	8.017	7.903	7.903	4,951	-0.06(-0.77%)
Aug 28, 2019	7.956	7.995	7.818	7.964	13,103	+0.05(+0.68%)
Aug 27, 2019	7.994	7.994	7.803	7.910	11,321	-0.05(-0.67%)
Aug 26, 2019	7.841	7.964	7.771	7.964	46,740	+0.18(+2.36%)
Aug 23, 2019	7.864	7.929	7.773	7.780	26,666	-0.22(-2.77%)
Aug 22, 2019	8.048	8.109	7.994	8.002	14,403	+0.03(+0.38%)
Aug 21, 2019	7.811	7.987	7.811	7.971	12,174	+0.13(+1.66%)
Aug 20, 2019	7.818	7.933	7.818	7.841	14,774	-0.08(-0.97%)
Aug 19, 2019	7.971	7.971	7.826	7.918	22,828	-0.09(-1.15%)
Aug 16, 2019	7.918	8.033	7.776	8.010	9,019	+0.11(+1.36%)
Aug 15, 2019	7.880	8.086	7.750	7.903	4,892	-0.03(-0.39%)
Aug 14, 2019	7.742	8.048	7.742	7.933	15,618	-0.15(-1.89%)
Aug 13, 2019	8.124	8.124	7.783	8.086	26,049	+0.32(+4.14%)
Aug 12, 2019	7.880	7.880	7.742	7.765	23,528	-0.12(-1.55%)
Aug 09, 2019	8.105	8.105	7.887	7.887	14,117	-0.04(-0.48%)
Aug 08, 2019	8.224	8.224	7.899	7.926	15,820	-0.08(-1.05%)
Aug 07, 2019	7.895	8.247	7.849	8.010	21,268	+0.07(+0.87%)
Aug 06, 2019	8.086	8.186	7.941	7.941	5,575	-0.05(-0.57%)
Aug 05, 2019	8.094	8.101	7.903	7.987	31,641	-0.13(-1.60%)
Aug 02, 2019	8.155	8.316	8.117	8.117	17,385	-0.07(-0.84%)