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 )

1.470 -0.050 (-3.29%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 9, 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 (%)
Jul 31, 2015 6.100 6.100 5.850 6.000 22,294 +0.00(+0.00%)
Jul 30, 2015 5.920 6.000 5.920 6.000 1,510 +0.08(+1.35%)
Jul 29, 2015 6.100 6.150 5.920 5.920 10,212 -0.18(-2.95%)
Jul 27, 2015 6.150 6.180 6.100 6.100 12 -0.18(-2.87%)
Jul 24, 2015 6.260 6.280 6.170 6.280 566 +0.00(+0.06%)
Jul 23, 2015 6.110 6.276 6.100 6.276 2,306 +0.18(+2.89%)
Jul 22, 2015 6.260 6.260 6.030 6.100 2,762 +0.07(+1.16%)
Jul 21, 2015 6.370 6.370 5.950 6.030 14,510 -0.14(-2.27%)
Jul 20, 2015 5.970 6.300 5.970 6.170 1,412 -0.04(-0.64%)
Jul 17, 2015 6.020 6.210 5.920 6.210 8,119 +0.21(+3.49%)
Jul 16, 2015 5.945 6.000 5.730 6.000 32,851 +0.00(+0.00%)
Jul 15, 2015 6.130 6.430 6.000 6.000 12,511 -0.13(-2.12%)
Jul 14, 2015 6.260 6.706 6.000 6.130 30,765 -0.13(-2.08%)
Jul 13, 2015 6.400 6.739 6.190 6.260 39,647 -0.19(-2.95%)
Jul 10, 2015 6.470 6.712 6.370 6.450 30,512 -0.05(-0.77%)
Jul 09, 2015 6.040 6.880 6.040 6.500 49,605 +0.46(+7.62%)
Jul 08, 2015 6.190 6.220 5.718 6.040 30,072 -0.18(-2.89%)
Jul 07, 2015 6.200 6.220 6.140 6.220 1,600 +0.14(+2.30%)
Jul 06, 2015 6.150 6.150 6.050 6.080 2,000 -0.05(-0.82%)
Jul 02, 2015 6.210 6.130 6.130 6.130 3,900 +0.02(+0.33%)
Jul 01, 2015 6.010 6.110 6.000 6.110 18,752 +0.07(+1.16%)
Jun 30, 2015 6.010 6.040 6.010 6.040 1,098 +0.05(+0.83%)
Jun 29, 2015 6.010 6.060 5.970 5.990 3,745 -0.09(-1.48%)
Jun 25, 2015 6.090 6.220 6.080 6.080 2 +0.08(+1.33%)
Jun 24, 2015 6.010 6.010 6.000 6.000 402 -0.13(-2.12%)
Jun 23, 2015 6.170 6.180 6.000 6.130 10,644 -0.02(-0.33%)
Jun 22, 2015 6.230 6.240 5.950 6.150 2,064 -0.35(-5.34%)
Jun 19, 2015 6.497 6.497 6.497 6.497 2,555 +0.20(+3.13%)
Jun 18, 2015 6.250 6.370 6.200 6.300 1,567 -0.10(-1.56%)
Jun 17, 2015 6.150 6.810 6.150 6.400 84,810 -0.07(-1.05%)
Jun 16, 2015 5.710 6.470 5.444 6.468 53,952 +0.67(+11.52%)
Jun 15, 2015 6.300 6.300 5.650 5.800 11,302 -0.70(-10.77%)
Jun 12, 2015 6.500 6.500 6.500 6.500 400 +0.00(+0.00%)
Jun 11, 2015 6.500 6.500 6.490 6.500 1,130 +0.06(+0.93%)
Jun 10, 2015 6.354 6.440 6.280 6.440 1,700 +0.04(+0.63%)
Jun 09, 2015 6.130 6.500 5.950 6.400 33,706 +0.17(+2.73%)
Jun 08, 2015 6.190 6.500 5.836 6.230 53,009 -0.11(-1.74%)
Jun 05, 2015 6.370 6.460 6.090 6.340 16,236 +0.04(+0.63%)
Jun 04, 2015 6.000 6.500 5.940 6.300 38,844 +0.30(+5.00%)
Jun 03, 2015 6.350 6.350 5.690 6.000 46,051 -0.15(-2.44%)
Jun 02, 2015 6.150 6.230 6.110 6.150 6,902 +0.00(+0.00%)
Jun 01, 2015 6.000 6.560 6.000 6.150 24,443 +0.07(+1.07%)
May 29, 2015 5.840 6.200 5.840 6.085 9,330 +0.25(+4.20%)
May 28, 2015 5.900 6.010 5.840 5.840 12,584 -0.09(-1.52%)
May 27, 2015 5.770 6.200 5.750 5.930 11,276 +0.02(+0.34%)
May 26, 2015 5.800 5.970 5.720 5.910 6,871 +0.09(+1.55%)
May 22, 2015 5.590 5.820 5.820 5.820 8,800 +0.29(+5.24%)
May 21, 2015 5.952 6.010 5.530 5.530 7,917 -0.42(-7.06%)
May 20, 2015 5.960 5.970 5.950 5.950 1,301 -0.09(-1.49%)
May 14, 2015 5.970 6.040 6.040 6.040 400 -0.02(-0.33%)
May 13, 2015 5.980 6.060 5.950 6.060 1,200 +0.11(+1.85%)
May 12, 2015 6.000 6.005 5.870 5.950 6,264 -0.06(-1.00%)
May 11, 2015 6.000 6.010 6.000 6.010 1,988 +0.01(+0.17%)
May 08, 2015 6.000 6.000 6.000 6.000 100 +0.15(+2.56%)
May 07, 2015 5.850 5.850 5.850 5.850 985 +0.06(+1.04%)
May 05, 2015 5.990 6.000 5.790 5.790 4 +0.03(+0.52%)
Apr 30, 2015 5.780 5.760 5.760 5.760 400 -0.30(-4.95%)
Apr 29, 2015 6.150 6.150 6.050 6.060 3,350 +0.01(+0.17%)
Apr 28, 2015 6.100 6.100 6.010 6.050 7,732 -0.10(-1.63%)
Apr 27, 2015 6.060 6.150 6.050 6.150 700 +0.10(+1.65%)
Apr 24, 2015 6.000 6.050 6.000 6.050 2,725 +0.05(+0.83%)
Apr 23, 2015 6.000 6.000 5.970 6.000 5,500 +0.05(+0.84%)
Apr 22, 2015 6.000 6.000 5.950 5.950 1,952 -0.05(-0.83%)
Apr 21, 2015 6.020 6.020 5.990 6.000 4,024 -0.10(-1.64%)
Apr 20, 2015 6.010 6.150 5.990 6.100 4,500 -0.05(-0.81%)
Apr 17, 2015 5.950 6.150 5.950 6.150 4,947 +0.20(+3.36%)
Apr 16, 2015 6.000 6.000 5.760 5.950 3,100 -0.15(-2.46%)
Apr 14, 2015 6.020 6.100 6.100 6.100 1,300 -0.05(-0.81%)
Apr 13, 2015 6.000 6.150 6.000 6.150 1,500 +0.15(+2.50%)
Apr 10, 2015 6.000 6.000 6.000 6.000 1,435 +0.00(+0.00%)
Apr 09, 2015 6.010 6.010 6.000 6.000 1,000 +0.00(+0.00%)
Apr 08, 2015 5.990 6.000 5.980 6.000 2,650 +0.12(+2.04%)
Apr 07, 2015 5.880 5.880 5.880 5.880 2,750 +0.14(+2.44%)
Apr 02, 2015 5.730 5.740 5.730 5.740 20 +0.01(+0.17%)
Apr 01, 2015 5.720 5.730 5.720 5.730 2,044 +0.00(+0.00%)
Mar 31, 2015 5.730 5.730 5.730 5.730 401 +0.13(+2.32%)
Mar 30, 2015 5.460 5.600 5.430 5.600 501 +0.12(+2.19%)
Mar 27, 2015 5.480 5.480 5.480 5.480 150 -0.21(-3.69%)
Mar 24, 2015 5.690 5.690 5.690 5.690 300 +0.04(+0.71%)
Mar 23, 2015 5.690 5.690 5.630 5.650 2,008 +0.05(+0.89%)
Mar 20, 2015 5.680 5.690 5.600 5.600 2,349 -0.05(-0.88%)
Mar 19, 2015 5.430 5.650 5.430 5.650 3,797 +0.22(+4.05%)
Mar 18, 2015 5.430 5.430 5.420 5.430 1,003 +0.08(+1.50%)
Mar 17, 2015 5.350 5.350 5.350 5.350 504 +0.00(+0.00%)
Mar 16, 2015 5.350 5.350 5.350 5.350 902 +0.00(+0.00%)
Mar 13, 2015 5.350 5.380 5.350 5.350 1,675 +0.20(+3.88%)
Mar 11, 2015 5.030 5.270 5.030 5.150 10 +0.12(+2.39%)
Mar 10, 2015 5.020 5.030 5.020 5.030 317 -0.12(-2.33%)
Mar 09, 2015 5.590 5.590 5.130 5.150 11,441 -0.39(-7.06%)
Mar 06, 2015 5.541 5.541 5.541 5.541 100 +0.19(+3.57%)
Mar 05, 2015 5.220 5.350 5.220 5.350 573 +0.15(+2.88%)
Mar 04, 2015 5.200 5.210 5.200 5.200 1,900 +0.00(+0.00%)
Mar 03, 2015 5.200 5.200 5.200 5.200 1,400 -0.02(-0.38%)
Mar 02, 2015 5.200 5.220 5.200 5.220 1,540 +0.00(+0.00%)
Feb 27, 2015 5.200 5.220 5.200 5.220 3,509 -0.01(-0.10%)
Feb 26, 2015 5.200 5.236 5.200 5.225 5,450 +0.03(+0.48%)
Feb 25, 2015 5.151 5.200 5.150 5.200 4,926 +0.13(+2.57%)
Feb 23, 2015 5.220 5.220 4.950 5.070 4 -0.05(-0.98%)
Feb 20, 2015 5.020 5.130 4.960 5.120 27,641 -0.44(-7.91%)
Feb 18, 2015 5.600 5.600 5.240 5.560 3 +0.22(+4.10%)
Feb 17, 2015 6.310 6.310 5.330 5.341 20,577 -1.06(-16.55%)
Feb 13, 2015 6.370 6.400 6.400 6.400 2,500 +0.08(+1.26%)
Feb 12, 2015 6.260 6.320 6.260 6.320 3,239 +0.06(+0.96%)
Feb 11, 2015 6.260 6.290 6.260 6.260 4,726 -0.03(-0.48%)
Feb 10, 2015 6.290 6.290 6.290 6.290 102 +0.01(+0.16%)
Feb 09, 2015 6.240 6.280 6.240 6.280 1,220 +0.03(+0.52%)
Feb 06, 2015 6.250 6.250 6.240 6.248 3,190 -0.00(-0.04%)
Feb 05, 2015 6.240 6.250 6.240 6.250 3,420 +0.05(+0.79%)
Feb 04, 2015 6.151 6.201 6.151 6.201 3,003 +0.05(+0.83%)
Feb 03, 2015 6.150 6.230 6.150 6.150 12,533 +0.00(+0.00%)
Feb 02, 2015 6.030 6.205 6.000 6.150 18,300 -0.03(-0.49%)
Jan 30, 2015 6.150 6.190 6.063 6.180 1,420 +0.12(+1.93%)
Jan 29, 2015 6.051 6.180 6.051 6.063 3,250 -0.09(-1.41%)
Jan 28, 2015 6.250 6.250 6.020 6.150 4,100 +0.28(+4.72%)
Jan 27, 2015 6.200 6.220 5.873 5.873 10,200 -0.33(-5.27%)
Jan 26, 2015 6.250 6.539 6.150 6.200 10,829 -0.09(-1.43%)
Jan 23, 2015 6.250 6.290 6.184 6.290 6,250 +0.06(+0.96%)
Jan 22, 2015 6.264 6.280 6.230 6.230 2,600 +0.00(+0.00%)
Jan 21, 2015 6.150 6.230 6.150 6.230 4,254 +0.08(+1.30%)
Jan 20, 2015 6.190 6.200 6.140 6.150 6,753 -0.04(-0.64%)
Jan 16, 2015 6.190 6.190 6.190 6.190 1,300 +0.05(+0.81%)
Jan 15, 2015 6.140 6.190 6.140 6.140 7,600 +0.00(+0.00%)
Jan 14, 2015 6.091 6.140 6.090 6.140 2,900 +0.05(+0.82%)
Jan 13, 2015 6.090 6.150 6.020 6.090 7,281 +0.07(+1.16%)
Jan 12, 2015 6.000 6.100 6.000 6.020 6,504 +0.08(+1.35%)
Jan 09, 2015 6.000 6.000 5.700 5.940 8,250 +0.06(+1.02%)
Jan 07, 2015 5.990 5.880 5.880 5.880 7,200 -0.15(-2.49%)
Jan 06, 2015 5.610 6.160 5.610 6.030 5,930 +0.46(+8.26%)
Jan 05, 2015 6.050 6.060 5.260 5.570 20,393 -0.49(-8.09%)
Jan 02, 2015 6.090 6.190 6.000 6.060 7,349 +0.06(+0.96%)
Dec 31, 2014 6.050 6.002 6.002 6.002 9,200 +0.06(+1.05%)
Dec 30, 2014 5.670 6.020 5.670 5.940 4,205 -0.01(-0.17%)
Dec 29, 2014 6.040 6.100 5.950 5.950 10,290 -0.10(-1.65%)
Dec 26, 2014 6.130 6.130 6.010 6.050 8,104 +0.03(+0.50%)
Dec 24, 2014 6.230 6.020 6.020 6.020 2,500 +0.03(+0.50%)
Dec 23, 2014 5.850 6.000 5.590 5.990 5,391 +0.14(+2.39%)
Dec 22, 2014 6.030 6.030 5.760 5.850 21,796 -0.16(-2.66%)
Dec 19, 2014 5.920 6.130 5.920 6.010 7,282 -0.13(-2.12%)
Dec 18, 2014 5.900 6.140 5.900 6.140 6,312 +0.24(+4.07%)
Dec 17, 2014 5.870 5.970 5.830 5.900 2,010 +0.19(+3.33%)
Dec 16, 2014 5.970 5.980 5.710 5.710 2,631 -0.25(-4.19%)
Dec 15, 2014 5.890 5.970 5.890 5.960 8,350 -0.02(-0.33%)
Dec 12, 2014 5.900 6.000 5.900 5.980 21,850 +0.07(+1.18%)
Dec 11, 2014 5.262 5.920 5.262 5.910 19,945 +0.34(+6.10%)
Dec 10, 2014 5.700 5.910 5.560 5.570 21,926 -0.12(-2.11%)
Dec 09, 2014 5.850 5.990 5.483 5.690 23,948 -0.11(-1.90%)
Dec 08, 2014 5.870 5.880 5.750 5.800 10,851 -0.12(-2.03%)
Dec 05, 2014 5.830 6.000 5.830 5.920 13,086 +0.02(+0.34%)
Dec 04, 2014 5.772 5.900 5.760 5.900 2,200 +0.10(+1.72%)
Dec 03, 2014 5.760 5.940 5.760 5.800 2,403 +0.12(+2.11%)
Dec 02, 2014 5.970 6.080 5.530 5.680 18,445 -0.28(-4.70%)
Dec 01, 2014 6.120 6.140 5.960 5.960 23,780 -0.27(-4.33%)
Nov 28, 2014 6.110 6.230 6.010 6.230 20,218 +0.11(+1.80%)
Nov 26, 2014 6.090 6.120 6.120 6.120 15,200 -0.01(-0.16%)
Nov 25, 2014 6.000 6.130 6.000 6.130 10,500 +0.08(+1.32%)
Nov 24, 2014 5.990 6.140 5.980 6.050 7,900 +0.00(+0.00%)
Nov 21, 2014 6.113 6.140 5.850 6.050 7,521 +0.05(+0.83%)
Nov 20, 2014 6.130 6.130 5.850 6.000 41,526 -0.18(-2.91%)
Nov 19, 2014 6.085 6.450 5.850 6.180 118,793 +0.11(+1.81%)
Nov 18, 2014 6.180 6.180 6.000 6.070 6,150 +0.06(+1.00%)
Nov 17, 2014 6.000 6.200 5.840 6.010 87,242 -0.13(-2.12%)
Nov 14, 2014 6.230 6.230 6.030 6.140 12,393 -0.04(-0.65%)
Nov 13, 2014 6.200 6.240 5.910 6.180 10,885 -0.06(-0.96%)
Nov 12, 2014 6.350 6.350 6.190 6.240 5,747 -0.11(-1.73%)
Nov 11, 2014 6.220 6.350 6.210 6.350 482 +0.10(+1.60%)
Nov 10, 2014 5.910 6.250 5.910 6.250 11,797 -0.03(-0.48%)
Nov 07, 2014 6.320 6.350 6.030 6.280 3,236 +0.08(+1.29%)
Nov 06, 2014 6.297 6.350 6.200 6.200 7,320 -0.08(-1.20%)
Nov 05, 2014 6.174 6.300 6.160 6.275 2,170 +0.02(+0.24%)
Nov 04, 2014 6.390 6.390 6.190 6.260 4,998 -0.13(-2.03%)
Nov 03, 2014 6.317 6.390 6.239 6.390 4,921 +0.19(+3.06%)
Oct 31, 2014 5.980 6.300 5.980 6.200 12,952 +0.22(+3.68%)
Oct 30, 2014 5.950 6.130 5.950 5.980 13,531 +0.08(+1.36%)
Oct 29, 2014 5.950 6.060 5.900 5.900 23,381 -0.14(-2.32%)
Oct 28, 2014 6.040 6.050 5.990 6.040 23,326 +0.00(+0.03%)
Oct 27, 2014 5.920 6.050 5.990 6.038 29,594 +0.05(+0.80%)
Oct 24, 2014 5.850 6.000 5.820 5.990 28,215 +0.05(+0.84%)
Oct 23, 2014 6.060 6.060 5.870 5.940 19,996 -0.06(-1.00%)
Oct 22, 2014 5.980 6.130 5.900 6.000 7,700 +0.05(+0.84%)
Oct 21, 2014 5.810 5.980 5.787 5.950 17,973 +0.15(+2.59%)
Oct 20, 2014 5.570 5.900 5.570 5.800 72,005 +0.20(+3.56%)
Oct 17, 2014 5.442 5.700 5.442 5.600 7,395 +0.14(+2.56%)
Oct 16, 2014 5.360 5.460 5.360 5.460 2,103 +0.09(+1.68%)
Oct 15, 2014 5.380 5.420 5.340 5.370 46,988 +0.00(+0.00%)
Oct 14, 2014 5.370 5.450 5.250 5.370 31,704 -0.07(-1.29%)
Oct 13, 2014 5.110 5.475 5.110 5.440 17,669 +0.34(+6.67%)
Oct 10, 2014 5.220 5.260 5.100 5.100 11,725 -0.05(-0.97%)
Oct 09, 2014 5.100 5.190 5.100 5.150 11,467 +0.10(+1.98%)
Oct 08, 2014 5.040 5.150 4.970 5.050 29,141 +0.10(+2.02%)
Oct 07, 2014 4.900 5.010 4.850 4.950 11,051 +0.02(+0.41%)
Oct 06, 2014 4.710 4.940 4.700 4.930 9,146 +0.29(+6.23%)
Oct 03, 2014 4.510 4.650 4.510 4.641 5,755 +0.05(+1.11%)
Oct 02, 2014 4.520 4.590 4.490 4.590 11,597 +0.01(+0.22%)
Oct 01, 2014 4.520 4.580 4.520 4.580 300 -0.01(-0.22%)
Sep 30, 2014 4.457 4.590 4.380 4.590 16,612 +0.20(+4.55%)
Sep 29, 2014 4.310 4.400 4.290 4.390 16,182 +0.07(+1.64%)
Sep 26, 2014 4.370 4.370 4.230 4.319 5,926 +0.14(+3.33%)
Sep 25, 2014 4.190 4.190 4.030 4.180 7,078 +0.00(+0.00%)
Sep 24, 2014 4.190 4.190 4.180 4.180 2,477 +0.03(+0.72%)
Sep 23, 2014 4.160 4.160 4.150 4.150 704 +0.00(+0.00%)
Sep 22, 2014 4.090 4.150 4.060 4.150 14,042 +0.06(+1.47%)
Sep 19, 2014 4.120 4.250 4.011 4.090 13,830 -0.01(-0.24%)
Sep 18, 2014 4.270 4.750 3.830 4.100 143,250 -0.03(-0.73%)
Sep 16, 2014 4.130 4.130 4.130 4.130 7,100 +0.00(+0.00%)
Sep 15, 2014 4.130 4.130 4.130 4.130 504 +0.06(+1.57%)
Sep 12, 2014 4.030 4.066 4.030 4.066 1,133 +0.09(+2.16%)
Sep 11, 2014 3.930 3.980 3.930 3.980 550 -0.13(-3.16%)
Sep 10, 2014 3.950 4.110 3.950 4.110 515 +0.02(+0.49%)
Sep 09, 2014 3.980 4.090 3.980 4.090 1,142 +0.04(+0.99%)
Sep 08, 2014 4.050 4.050 4.050 4.050 1,006 -0.00(-0.00%)
Sep 05, 2014 4.010 4.050 4.050 4.050 2,188 +0.00(+0.00%)
Sep 04, 2014 4.050 4.050 4.030 4.050 4,728 +0.00(+0.00%)
Sep 03, 2014 3.990 4.050 4.050 4.050 4,100 +0.00(+0.00%)
Sep 02, 2014 4.000 4.050 3.980 4.050 1,400 +0.07(+1.71%)
Aug 29, 2014 3.950 3.982 3.982 3.982 1,100 -0.01(-0.20%)
Aug 28, 2014 3.980 3.990 3.950 3.990 4,000 +0.01(+0.25%)
Aug 27, 2014 3.930 3.990 3.930 3.980 4,200 +0.09(+2.31%)
Aug 26, 2014 3.890 3.920 3.880 3.890 3,300 +0.02(+0.52%)
Aug 25, 2014 3.870 3.870 3.870 3.870 1,010 -0.01(-0.32%)
Aug 22, 2014 3.922 3.922 3.882 3.882 860 +0.00(+0.06%)
Aug 21, 2014 3.900 3.989 3.800 3.880 5,625 -0.01(-0.23%)
Aug 20, 2014 3.580 4.000 3.580 3.889 6,976 -0.08(-2.04%)
Aug 19, 2014 4.000 4.000 3.970 3.970 510 -0.01(-0.25%)
Aug 18, 2014 4.004 4.004 3.980 3.980 1,281 +0.01(+0.25%)
Aug 15, 2014 3.980 3.980 3.960 3.970 775 -0.03(-0.76%)
Aug 14, 2014 4.000 4.000 4.000 4.000 200 -0.05(-1.23%)
Aug 13, 2014 4.070 4.080 4.050 4.050 1,465 +0.04(+0.97%)
Aug 12, 2014 4.011 4.011 4.011 4.011 1,048 -0.08(-1.93%)
Aug 08, 2014 4.020 4.090 4.090 4.090 300 +0.05(+1.24%)
Aug 07, 2014 3.989 4.040 3.860 4.040 11,906 +0.04(+1.00%)
Aug 06, 2014 3.690 4.020 3.690 4.000 7,379 +0.20(+5.27%)
Aug 05, 2014 3.650 3.800 3.610 3.800 9,165 +0.15(+4.11%)
Aug 04, 2014 3.580 3.650 3.580 3.650 2,528 -0.02(-0.54%)
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.