United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	6.969	6.969	6.882	6.882	2,059	-0.10(-1.49%)
Oct 28, 2021	6.855	6.995	6.855	6.986	3,840	+0.11(+1.65%)
Oct 27, 2021	6.960	6.960	6.864	6.873	2,581	-0.15(-2.11%)
Oct 26, 2021	6.969	7.038		7.021	17,525	+0.12(+1.77%)
Oct 25, 2021	6.847	7.047	6.803	6.899	39,324	+0.05(+0.76%)
Oct 22, 2021	6.855	6.873	6.803	6.847	9,313	-0.01(-0.13%)
Oct 21, 2021	6.908	6.908	6.777	6.855	9,936	+0.04(+0.64%)
Oct 20, 2021	6.821	6.908	6.795	6.812	5,451	-0.03(-0.51%)
Oct 19, 2021	6.908	6.908	6.847	6.847	7,648	+0.01(+0.13%)
Oct 18, 2021	6.940	6.940	6.829	6.838	9,672	-0.08(-1.13%)
Oct 15, 2021	6.890	6.960	6.873	6.916	12,304	+0.03(+0.37%)
Oct 14, 2021	6.895	6.916	6.829	6.891	4,790	+0.00(+0.00%)
Oct 13, 2021	6.899	6.986	6.838	6.890	18,717	-0.03(-0.38%)
Oct 12, 2021	6.937	6.955	6.916	6.916	5,924	+0.00(+0.00%)
Oct 11, 2021	6.986	6.987	6.916	6.916	4,789	-0.03(-0.38%)
Oct 08, 2021	6.908	6.951	6.908	6.942	11,370	+0.02(+0.25%)
Oct 07, 2021	6.874	6.995	6.805	6.925	62,120	+0.11(+1.64%)
Oct 06, 2021	6.856	6.856	6.736	6.814	16,024	+0.02(+0.25%)
Oct 05, 2021	6.779	6.822	6.745	6.796	25,434	+0.04(+0.64%)
Oct 04, 2021	6.796	6.839	6.711	6.753	17,149	-0.08(-1.13%)
Oct 01, 2021	7.097	7.097	6.796	6.831	20,865	-0.03(-0.38%)
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%)