United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.024	8.078	8.024	8.070	2,587	-0.01(-0.10%)
Nov 27, 2019	8.047	8.132	8.047	8.078	24,967	+0.02(+0.29%)
Nov 26, 2019	8.055	8.070	8.039	8.055	12,104	+0.02(+0.19%)
Nov 25, 2019	8.055	8.116	8.039	8.039	45,831	-0.03(-0.38%)
Nov 22, 2019	7.985	8.086	7.977	8.070	62,095	+0.12(+1.56%)
Nov 21, 2019	7.908	7.970	7.892	7.946	50,742	+0.02(+0.19%)
Nov 20, 2019	7.993	7.993	7.931	7.931	45,419	-0.03(-0.39%)
Nov 19, 2019	7.939	7.962	7.939	7.962	22,380	+0.02(+0.29%)
Nov 18, 2019	7.923	7.977	7.915	7.939	321,815	+0.02(+0.29%)
Nov 15, 2019	7.985	7.985	7.915	7.915	27,296	-0.04(-0.49%)
Nov 14, 2019	7.954	7.962	7.923	7.954	19,031	-0.01(-0.10%)
Nov 13, 2019	7.892	7.962	7.892	7.962	14,975	+0.02(+0.19%)
Nov 12, 2019	7.968	7.968	7.946	7.946	6,829	+0.03(+0.39%)
Nov 11, 2019	7.931	7.939	7.854	7.915	55,164	-0.01(-0.10%)
Nov 08, 2019	7.939	7.962	7.923	7.923	23,285	-0.02(-0.29%)
Nov 07, 2019	8.008	8.008	7.946	7.946	7,834	+0.01(+0.10%)
Nov 06, 2019	7.962	8.001	7.931	7.939	16,239	-0.06(-0.77%)
Nov 05, 2019	8.001	8.001	7.985	8.001	12,513	-0.03(-0.38%)
Nov 04, 2019	8.031	8.062	7.993	8.031	7,511	+0.03(+0.39%)
Nov 01, 2019	7.916	8.024	7.860	8.001	11,901	+0.14(+1.77%)
Oct 31, 2019	7.869	7.908	7.815	7.861	15,750	-0.05(-0.59%)
Oct 30, 2019	7.923	7.923	7.838	7.908	7,135	-0.02(-0.20%)
Oct 29, 2019	7.908	7.939	7.892	7.923	7,864	+0.06(+0.79%)
Oct 28, 2019	7.861	7.908	7.769	7.861	7,000	+0.11(+1.40%)
Oct 25, 2019	7.962	7.966	7.745	7.753	45,148	-0.21(-2.62%)
Oct 24, 2019	7.962	7.970	7.931	7.962	17,553	-0.04(-0.48%)
Oct 23, 2019	7.962	8.008	7.946	8.001	22,806	+0.00(+0.00%)
Oct 22, 2019	7.985	8.039	7.985	8.001	10,275	-0.03(-0.38%)
Oct 21, 2019	8.031	8.078	7.993	8.031	24,031	+0.05(+0.68%)
Oct 18, 2019	8.047	8.178	7.970	7.977	59,249	+0.02(+0.19%)
Oct 17, 2019	7.970	8.001	7.931	7.962	9,824	-0.04(-0.48%)
Oct 16, 2019	8.024	8.024	7.970	8.001	5,351	+0.01(+0.10%)
Oct 15, 2019	7.993	8.043	7.976	7.993	12,187	-0.01(-0.10%)
Oct 14, 2019	8.016	8.024	8.001	8.001	7,791	-0.07(-0.86%)
Oct 11, 2019	8.039	8.178	8.039	8.070	16,041	+0.10(+1.26%)
Oct 10, 2019	8.055	8.062	7.962	7.970	42,054	-0.03(-0.39%)
Oct 09, 2019	7.966	8.031	7.966	8.001	14,701	+0.00(+0.00%)
Oct 08, 2019	8.039	8.101	7.993	8.001	24,529	-0.11(-1.33%)
Oct 07, 2019	8.086	8.194	8.070	8.109	9,058	-0.04(-0.47%)
Oct 04, 2019	8.117	8.170	8.033	8.147	51,371	+0.12(+1.53%)
Oct 03, 2019	7.971	8.052	7.926	8.025	11,415	+0.06(+0.77%)
Oct 02, 2019	7.964	8.063	7.941	7.964	14,386	+0.04(+0.48%)
Oct 01, 2019	8.040	8.079	7.926	7.926	14,414	-0.12(-1.52%)
Sep 30, 2019	8.193	8.193	8.048	8.048	9,054	-0.02(-0.19%)
Sep 27, 2019	8.109	8.109	8.056	8.063	23,398	-0.02(-0.28%)
Sep 26, 2019	8.117	8.124	8.086	8.086	6,595	-0.02(-0.28%)
Sep 25, 2019	8.109	8.140	8.086	8.109	19,322	+0.03(+0.38%)
Sep 24, 2019	8.101	8.163	8.079	8.079	8,257	-0.09(-1.12%)
Sep 23, 2019	8.239	8.247	8.101	8.170	13,288	-0.02(-0.19%)
Sep 20, 2019	8.071	8.186	8.063	8.186	47,319	+0.08(+0.94%)
Sep 19, 2019	8.232	8.262	8.063	8.109	23,629	-0.08(-1.03%)
Sep 18, 2019	8.101	8.224	8.025	8.193	16,700	+0.12(+1.52%)
Sep 17, 2019	8.132	8.132	7.971	8.071	18,054	-0.02(-0.28%)
Sep 16, 2019	8.147	8.186	8.079	8.094	25,719	-0.13(-1.58%)
Sep 13, 2019	8.255	8.300	8.220	8.224	17,646	+0.00(+0.00%)
Sep 12, 2019	8.255	8.277	8.147	8.224	24,016	-0.02(-0.28%)
Sep 11, 2019	8.216	8.262	8.209	8.247	40,526	+0.07(+0.84%)
Sep 10, 2019	7.994	8.178	7.983	8.178	12,798	+0.15(+1.91%)
Sep 09, 2019	7.849	8.033	7.849	8.025	11,248	+0.12(+1.55%)
Sep 06, 2019	7.964	7.964	7.872	7.903	5,228	+0.00(+0.00%)
Sep 05, 2019	7.910	7.979	7.811	7.903	6,984	+0.08(+0.98%)
Sep 04, 2019	7.903	8.014	7.811	7.826	59,366	-0.05(-0.68%)