Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.490 +0.040 (+2.75%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.310 4.466 4.300 4.466 625 +0.01(+0.13%)
Feb 26, 2014 4.500 4.460 4.460 4.460 400 -0.02(-0.45%)
Feb 25, 2014 4.500 4.500 4.480 4.480 7,450 -0.02(-0.44%)
Feb 24, 2014 4.500 4.500 4.480 4.500 2,900 +0.02(+0.45%)
Feb 21, 2014 4.400 4.480 4.400 4.480 500 -0.01(-0.22%)
Feb 20, 2014 4.480 4.500 4.400 4.490 3,685 +0.19(+4.47%)
Feb 19, 2014 4.298 4.298 4.298 4.298 125 -0.02(-0.51%)
Feb 18, 2014 4.420 4.480 4.220 4.320 8,156 -0.03(-0.69%)
Feb 14, 2014 4.280 4.350 4.350 4.350 20,500 +0.05(+1.16%)
Feb 13, 2014 4.500 4.520 4.300 4.300 16,415 -0.34(-7.33%)
Feb 12, 2014 4.600 4.690 4.440 4.640 7,151 +0.03(+0.65%)
Feb 11, 2014 4.650 4.660 4.610 4.610 2,102 +0.01(+0.22%)
Feb 10, 2014 4.610 4.720 4.460 4.600 14,300 +0.03(+0.62%)
Feb 07, 2014 4.559 4.600 4.486 4.572 2,438 +0.03(+0.69%)
Feb 06, 2014 4.530 4.620 4.440 4.540 10,819 -0.08(-1.73%)
Feb 03, 2014 4.610 4.620 4.620 4.620 5,500 +0.02(+0.44%)
Jan 31, 2014 4.600 4.600 4.600 4.600 51 +0.00(+0.00%)
Jan 30, 2014 4.790 4.800 4.560 4.600 1,920 -0.07(-1.54%)
Jan 29, 2014 4.672 4.672 4.672 4.672 500 +0.00(+0.04%)
Jan 27, 2014 4.670 4.670 4.670 4.670 0 -0.21(-4.30%)
Jan 24, 2014 4.940 4.970 4.863 4.880 2,520 +0.12(+2.52%)
Jan 23, 2014 4.720 4.970 4.510 4.760 14,157 +0.26(+5.87%)
Jan 22, 2014 4.741 4.980 4.440 4.496 10,000 -0.25(-5.35%)
Jan 21, 2014 4.780 4.979 4.748 4.750 16,460 +0.05(+1.06%)
Jan 17, 2014 4.770 4.700 4.700 4.700 3,200 -0.03(-0.68%)
Jan 16, 2014 4.790 4.790 4.648 4.732 4,705 -0.09(-1.83%)
Jan 15, 2014 4.568 4.990 4.568 4.820 11,433 +0.22(+4.78%)
Jan 14, 2014 4.600 4.600 4.600 4.600 1,057 +0.00(+0.02%)
Jan 13, 2014 4.600 4.600 4.599 4.599 2,700 +0.02(+0.44%)
Jan 10, 2014 4.430 4.600 4.426 4.579 15,589 +0.14(+3.18%)
Jan 09, 2014 4.420 4.439 4.420 4.438 1,000 -0.01(-0.27%)
Jan 08, 2014 4.450 4.460 4.450 4.450 1,845 -0.01(-0.22%)
Jan 07, 2014 4.460 4.460 4.440 4.460 3,114 +0.06(+1.36%)
Jan 06, 2014 4.400 4.400 4.400 4.400 300 -0.05(-1.12%)
Jan 03, 2014 4.220 4.450 4.220 4.450 314 +0.12(+2.77%)
Jan 02, 2014 4.330 4.330 4.330 4.330 3 +0.00(+0.00%)
Dec 31, 2013 4.450 4.330 4.330 4.330 2,500 -0.03(-0.79%)
Dec 30, 2013 4.460 4.460 4.290 4.365 2,172 -0.13(-2.83%)
Dec 27, 2013 4.478 4.500 4.470 4.492 1,741 -0.02(-0.40%)
Dec 26, 2013 4.460 4.510 4.460 4.510 2,454 +0.04(+0.90%)
Dec 24, 2013 4.320 4.470 4.320 4.470 2,606 +0.09(+2.05%)
Dec 23, 2013 4.500 4.500 4.330 4.380 3,428 -0.12(-2.67%)
Dec 20, 2013 4.520 4.590 4.331 4.500 5,045 +0.12(+2.74%)
Dec 19, 2013 4.300 4.380 4.300 4.380 3,185 +0.09(+2.10%)
Dec 18, 2013 4.290 4.400 4.290 4.290 12,991 +0.01(+0.23%)
Dec 17, 2013 4.280 4.280 4.280 4.280 102 +0.03(+0.71%)
Dec 16, 2013 4.330 4.330 4.250 4.250 1,463 -0.13(-2.97%)
Dec 13, 2013 4.380 4.380 4.360 4.380 200 +0.00(+0.00%)
Dec 11, 2013 4.380 4.380 4.380 4.380 0 -0.06(-1.37%)
Dec 10, 2013 4.441 4.441 4.441 4.441 54 +0.00(+0.00%)
Dec 09, 2013 4.470 4.470 4.410 4.441 10,152 -0.09(-1.96%)
Dec 06, 2013 4.580 4.600 4.530 4.530 4,970 +0.02(+0.35%)
Dec 05, 2013 4.600 4.600 4.514 4.514 2,517 -0.06(-1.22%)
Dec 04, 2013 5.900 6.510 4.540 4.570 3,190 +0.15(+3.39%)
Dec 03, 2013 4.420 4.420 4.420 4.420 900 -0.08(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.