United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	7.957	7.957	7.953	7.953	14,361	+0.00(+0.00%)
Apr 29, 2019	7.873	7.953	7.873	7.953	7,581	+0.04(+0.48%)
Apr 26, 2019	7.905	7.980	7.847	7.915	21,255	+0.13(+1.65%)
Apr 25, 2019	7.749	7.914	7.749	7.787	3,762	+0.01(+0.10%)
Apr 24, 2019	7.953	7.953	7.779	7.779	3,557	-0.13(-1.63%)
Apr 23, 2019	7.929	7.965	7.817	7.908	11,748	+0.09(+1.16%)
Apr 22, 2019	7.878	7.925	7.817	7.817	6,402	-0.13(-1.62%)
Apr 18, 2019	7.968	7.991	7.908	7.946	31,156	+0.05(+0.58%)
Apr 17, 2019	7.809	8.021	7.773	7.900	34,358	+0.30(+3.99%)
Apr 16, 2019	7.635	7.726	7.597	7.597	9,001	+0.00(+0.00%)
Apr 15, 2019	7.756	7.815	7.597	7.597	7,795	-0.10(-1.28%)
Apr 12, 2019	7.575	7.727	7.575	7.696	15,578	+0.10(+1.30%)
Apr 11, 2019	7.612	7.908	7.597	7.597	10,250	-0.10(-1.33%)
Apr 10, 2019	7.817	7.817	7.681	7.700	6,285	+0.00(+0.05%)
Apr 09, 2019	7.779	7.968	7.696	7.696	4,058	-0.11(-1.45%)
Apr 08, 2019	7.711	7.976	7.696	7.809	39,518	-0.02(-0.19%)
Apr 05, 2019	8.173	8.181	7.719	7.825	21,651	-0.27(-3.37%)
Apr 04, 2019	8.022	8.172	7.930	8.097	29,634	+0.09(+1.12%)
Apr 03, 2019	8.007	8.127	7.992	8.007	6,846	+0.05(+0.66%)
Apr 02, 2019	8.082	8.082	7.917	7.955	12,376	-0.14(-1.76%)