United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	6.865	6.874	6.839	6.856	7,300	-0.01(-0.13%)
Sep 29, 2021	6.891	6.891	6.848	6.865	5,968	+0.03(+0.38%)
Sep 28, 2021	6.865	6.959	6.822	6.839	10,270	-0.03(-0.38%)
Sep 27, 2021	6.839	6.891	6.822	6.865	14,923	+0.06(+0.88%)
Sep 24, 2021	6.848	6.860	6.796	6.805	23,798	-0.05(-0.75%)
Sep 23, 2021	6.848	6.899	6.831	6.856	44,612	+0.06(+0.88%)
Sep 22, 2021	6.977	6.977	6.771	6.796	33,124	-0.09(-1.37%)
Sep 21, 2021	6.865	6.925	6.865	6.891	4,865	+0.06(+0.88%)
Sep 20, 2021	6.831	6.874	6.831	6.831	25,415	-0.05(-0.75%)
Sep 17, 2021	6.874	6.908	6.874	6.882	31,468	-0.02(-0.25%)
Sep 16, 2021	6.908	6.908	6.865	6.899	22,085	-0.03(-0.50%)
Sep 15, 2021	6.968	6.982	6.874	6.934	15,173	-0.02(-0.25%)
Sep 14, 2021	6.994	7.114	6.951	6.951	41,329	-0.07(-0.98%)
Sep 13, 2021	6.994	7.062	6.994	7.019	17,594	+0.02(+0.25%)
Sep 10, 2021	6.994	7.049	6.994	7.002	7,843	+0.01(+0.12%)
Sep 09, 2021	6.994	7.002	6.994	6.994	16,585	+0.00(+0.00%)
Sep 08, 2021	7.011	7.011	6.994	6.994	14,171	-0.03(-0.37%)
Sep 07, 2021	7.080	7.080	7.011	7.019	24,375	-0.03(-0.49%)
Sep 03, 2021	7.080	7.080	7.026	7.054	46,355	-0.03(-0.36%)
Sep 02, 2021	7.084	7.148	7.038	7.080	9,650	+0.04(+0.61%)
Sep 01, 2021	7.037	7.131	7.019	7.037	21,823	+0.00(+0.00%)
Aug 31, 2021	7.037	7.097	7.032	7.037	73,236	+0.00(+0.00%)
Aug 30, 2021	7.019	7.071	6.994	7.037	32,933	+0.00(+0.00%)
Aug 27, 2021	7.024	7.080	6.999	7.037	21,414	+0.01(+0.12%)
Aug 26, 2021	7.037	7.053	7.011	7.028	17,069	-0.01(-0.12%)
Aug 25, 2021	7.011	7.071	7.011	7.037	28,995	+0.01(+0.12%)
Aug 24, 2021	7.019	7.071	7.002	7.028	40,442	+0.00(+0.00%)
Aug 23, 2021	6.994	7.080	6.959	7.028	85,731	+0.03(+0.37%)
Aug 20, 2021	6.934	7.019	6.934	7.002	16,019	+0.05(+0.74%)
Aug 19, 2021	6.908	6.977	6.908	6.951	5,204	-0.06(-0.86%)
Aug 18, 2021	7.054	7.071	7.011	7.011	75,268	+0.00(+0.00%)
Aug 17, 2021	6.984	7.028	6.984	7.011	44,106	-0.03(-0.49%)
Aug 16, 2021	7.011	7.080	7.011	7.045	9,629	-0.03(-0.36%)
Aug 13, 2021	7.045	7.080	6.985	7.071	37,376	+0.03(+0.49%)
Aug 12, 2021	7.028	7.054	6.959	7.037	8,688	+0.01(+0.12%)
Aug 11, 2021	6.925	7.028	6.882	7.028	7,105	+0.03(+0.49%)
Aug 10, 2021	6.891	6.994	6.891	6.994	5,171	+0.00(+0.00%)
Aug 09, 2021	6.934	7.028	6.899	6.994	45,862	+0.00(+0.00%)
Aug 06, 2021	6.925	7.019	6.916	6.994	42,851	+0.09(+1.24%)
Aug 05, 2021	6.934	6.934	6.861	6.908	17,774	+0.00(+0.00%)
Aug 04, 2021	6.771	6.934	6.771	6.908	34,736	+0.09(+1.26%)
Aug 03, 2021	6.796	7.011	6.667	6.822	56,449	+0.08(+1.15%)
Aug 02, 2021	6.874	7.037	6.702	6.745	79,641	-0.18(-2.60%)
Jul 30, 2021	6.874	6.942	6.822	6.925	7,852	+0.05(+0.75%)
Jul 29, 2021	6.865	6.882	6.805	6.874	13,402	+0.01(+0.12%)
Jul 28, 2021	6.865	6.874	6.779	6.865	34,509	+0.00(+0.00%)
Jul 27, 2021	6.822	6.865	6.719	6.865	27,327	+0.02(+0.25%)
Jul 26, 2021	6.822	6.856	6.814	6.848	13,291	-0.02(-0.25%)
Jul 23, 2021	6.831	6.879	6.814	6.865	12,392	+0.03(+0.38%)
Jul 22, 2021	6.882	6.908	6.814	6.839	18,479	-0.03(-0.38%)
Jul 21, 2021	6.874	6.959	6.865	6.865	25,704	+0.03(+0.50%)
Jul 20, 2021	6.839	7.011	6.788	6.831	51,156	+0.06(+0.89%)
Jul 19, 2021	6.736	6.882	6.650	6.771	57,325	+0.10(+1.54%)
Jul 16, 2021	6.925	7.011	6.650	6.668	157,667	-0.29(-4.19%)
Jul 15, 2021	6.831	6.959	6.796	6.959	20,936	+0.09(+1.25%)
Jul 14, 2021	6.831	6.882	6.822	6.874	31,586	+0.02(+0.25%)
Jul 13, 2021	6.874	6.925	6.822	6.856	20,744	-0.02(-0.25%)
Jul 12, 2021	6.805	6.882	6.779	6.874	10,161	+0.09(+1.26%)
Jul 09, 2021	6.736	6.865	6.685	6.788	51,094	+0.10(+1.54%)
Jul 08, 2021	6.779	6.779	6.650	6.685	60,537	-0.06(-0.89%)
Jul 07, 2021	6.865	6.934	6.711	6.745	49,219	-0.12(-1.75%)
Jul 06, 2021	6.951	6.951	6.822	6.865	40,646	-0.09(-1.23%)
Jul 02, 2021	6.925	6.994	6.865	6.951	47,655	+0.02(+0.25%)