United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	6.553	6.696	6.327	6.378	9,669	-0.22(-3.35%)
Oct 28, 2022	6.719	6.738	6.599	6.599	26,511	+0.04(+0.56%)
Oct 27, 2022	6.609	6.682	6.562	6.562	16,491	-0.01(-0.14%)
Oct 26, 2022	6.415	6.802	6.415	6.572	11,815	+0.11(+1.71%)
Oct 25, 2022	6.848	6.857	6.387	6.461	55,220	+0.08(+1.30%)
Oct 24, 2022	6.286	6.452	6.286	6.378	5,716	+0.05(+0.73%)
Oct 21, 2022	6.341	6.406	6.292	6.332	7,188	+0.01(+0.22%)
Oct 20, 2022	6.314	6.498	6.295	6.318	9,756	+0.08(+1.26%)
Oct 19, 2022	6.286	6.374	6.240	6.240	74,117	-0.05(-0.73%)
Oct 18, 2022	6.221	6.360	6.221	6.286	9,874	+0.11(+1.79%)
Oct 17, 2022	6.129	6.231	6.120	6.175	54,742	+0.06(+1.06%)
Oct 14, 2022	6.221	6.221	6.111	6.111	10,000	-0.06(-0.90%)
Oct 13, 2022	6.111	6.166	6.074	6.166	2,415	+0.04(+0.60%)
Oct 12, 2022	6.000	6.148	6.000	6.129	14,565	+0.13(+2.15%)
Oct 11, 2022	6.074	6.083	6.000	6.000	9,994	-0.05(-0.76%)
Oct 10, 2022	6.046	6.065	6.046	6.046	7,540	+0.00(+0.00%)
Oct 07, 2022	6.175	6.175	6.019	6.046	19,214	-0.12(-1.94%)
Oct 06, 2022	6.193	6.249	6.139	6.166	44,927	-0.03(-0.44%)
Oct 05, 2022	6.085	6.293	6.085	6.193	36,106	+0.03(+0.44%)
Oct 04, 2022	6.062	6.212	6.046	6.166	33,957	+0.16(+2.72%)
Oct 03, 2022	6.003	6.189	5.949	6.003	17,426	+0.09(+1.53%)
Sep 30, 2022	5.894	5.973	5.894	5.912	14,910	+0.01(+0.15%)
Sep 29, 2022	5.985	6.003	5.903	5.903	6,757	-0.09(-1.51%)
Sep 28, 2022	5.994	6.039	5.994	5.994	3,341	-0.01(-0.15%)
Sep 27, 2022	5.994	6.063	5.994	6.003	2,385	+0.01(+0.15%)
Sep 26, 2022	6.075	6.075	5.994	5.994	7,656	-0.08(-1.34%)
Sep 23, 2022	6.012	6.139	5.985	6.075	7,609	-0.06(-1.03%)
Sep 22, 2022	6.121	6.193	6.121	6.139	77,968	+0.02(+0.30%)
Sep 21, 2022	6.166	6.184	6.085	6.121	11,478	+0.05(+0.75%)
Sep 20, 2022	6.259	6.259	5.985	6.075	114,041	+0.00(+0.00%)
Sep 19, 2022	5.903	6.257	5.903	6.075	158,455	+0.15(+2.45%)
Sep 16, 2022	6.057	6.175	5.930	5.930	124,550	-0.13(-2.10%)
Sep 15, 2022	6.202	6.264	5.985	6.057	109,927	-0.02(-0.30%)
Sep 14, 2022	6.257	6.334	6.030	6.075	102,730	-0.18(-2.90%)
Sep 13, 2022	6.257	6.393	6.221	6.257	16,765	-0.01(-0.14%)
Sep 12, 2022	6.320	6.348	6.257	6.266	21,835	+0.00(+0.00%)
Sep 09, 2022	6.320	6.343	6.257	6.266	13,040	+0.01(+0.14%)
Sep 08, 2022	6.257	6.366	6.257	6.257	10,651	-0.01(-0.14%)
Sep 07, 2022	6.202	6.311	6.202	6.266	20,637	+0.05(+0.73%)
Sep 06, 2022	6.329	6.379	6.221	6.221	54,290	-0.13(-2.00%)
Sep 02, 2022	6.411	6.465	6.348	6.348	17,792	-0.14(-2.17%)
Sep 01, 2022	6.488	6.488	6.393	6.488	10,948	+0.05(+0.77%)
Aug 31, 2022	6.456	6.479	6.438	6.438	10,850	-0.05(-0.70%)
Aug 30, 2022	6.620	6.651	6.484	6.484	13,529	-0.10(-1.45%)
Aug 29, 2022	6.538	6.647	6.502	6.579	17,303	-0.02(-0.34%)
Aug 26, 2022	6.538	6.647	6.520	6.601	2,272	+0.09(+1.39%)
Aug 25, 2022	6.620	6.629	6.511	6.511	3,226	-0.10(-1.51%)
Aug 24, 2022	6.547	6.610	6.493	6.610	32,704	+0.08(+1.25%)
Aug 23, 2022	6.556	6.615	6.529	6.529	1,797	-0.00(-0.07%)
Aug 22, 2022	6.538	6.747	6.529	6.533	10,659	-0.01(-0.21%)
Aug 19, 2022	6.547	6.656	6.538	6.547	8,945	+0.01(+0.14%)
Aug 18, 2022	6.542	6.629	6.529	6.538	9,694	-0.02(-0.28%)
Aug 17, 2022	6.570	6.824	6.529	6.556	3,780	-0.05(-0.69%)
Aug 16, 2022	6.620	6.819	6.565	6.601	11,317	-0.05(-0.82%)
Aug 15, 2022	6.629	6.656	6.629	6.656	785	+0.05(+0.82%)
Aug 12, 2022	6.620	6.728	6.565	6.601	10,464	+0.04(+0.55%)
Aug 11, 2022	6.574	6.692	6.511	6.565	15,840	+0.09(+1.40%)
Aug 10, 2022	6.484	6.529	6.465	6.474	5,472	+0.02(+0.28%)
Aug 09, 2022	6.574	6.620	6.456	6.456	7,667	-0.05(-0.70%)
Aug 08, 2022	6.502	6.692	6.447	6.502	14,090	+0.02(+0.28%)
Aug 05, 2022	6.529	6.574	6.484	6.484	6,825	-0.10(-1.52%)
Aug 04, 2022	6.756	6.864	6.493	6.583	7,816	+0.00(+0.00%)
Aug 03, 2022	6.647	6.678	6.574	6.583	14,939	-0.01(-0.14%)
Aug 02, 2022	6.583	6.719	6.574	6.592	7,269	-0.07(-1.09%)