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 )

1.620 -0.002 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2021 5.490 5.545 5.270 5.540 59,570 +0.03(+0.54%)
Sep 29, 2021 5.660 5.790 5.410 5.510 150,915 -0.18(-3.16%)
Sep 28, 2021 5.680 5.790 5.590 5.690 35,619 +0.05(+0.89%)
Sep 27, 2021 5.470 5.791 5.360 5.640 35,713 +0.05(+0.89%)
Sep 24, 2021 5.300 5.660 5.300 5.590 35,426 +0.09(+1.64%)
Sep 23, 2021 5.330 5.650 5.330 5.500 28,127 +0.12(+2.23%)
Sep 22, 2021 5.160 5.650 5.160 5.380 67,060 +0.20(+3.86%)
Sep 21, 2021 5.350 5.480 5.100 5.180 117,994 -0.16(-3.00%)
Sep 20, 2021 5.480 5.630 5.306 5.340 72,782 -0.38(-6.64%)
Sep 17, 2021 5.830 5.847 5.680 5.720 34,564 -0.18(-3.05%)
Sep 16, 2021 5.690 6.050 5.580 5.900 111,413 +0.22(+3.87%)
Sep 15, 2021 5.720 5.820 5.640 5.680 59,299 -0.07(-1.22%)
Sep 14, 2021 5.860 5.991 5.750 5.750 140,645 -0.14(-2.38%)
Sep 13, 2021 5.960 6.050 5.800 5.890 65,276 -0.04(-0.67%)
Sep 10, 2021 6.050 6.400 5.930 5.930 152,629 -0.17(-2.79%)
Sep 09, 2021 5.900 6.100 5.800 6.100 40,429 +0.11(+1.84%)
Sep 08, 2021 6.020 6.190 5.900 5.990 43,687 -0.12(-1.96%)
Sep 07, 2021 6.300 6.300 6.020 6.110 63,650 -0.18(-2.86%)
Sep 03, 2021 6.280 6.313 6.040 6.290 74,489 +0.09(+1.45%)
Sep 02, 2021 6.110 6.460 6.034 6.200 150,733 -0.05(-0.80%)
Sep 01, 2021 6.210 6.310 5.910 6.250 87,166 -0.09(-1.42%)
Aug 31, 2021 5.910 6.390 5.910 6.340 237,867 +0.43(+7.28%)
Aug 30, 2021 6.110 6.255 5.786 5.910 367,996 -0.49(-7.66%)
Aug 27, 2021 6.310 6.600 6.100 6.400 613,776 -0.50(-7.25%)
Aug 26, 2021 7.690 8.120 6.260 6.900 7,226,052 +0.13(+1.92%)
Aug 25, 2021 6.490 7.550 6.120 6.770 8,189,327 +0.87(+14.75%)
Aug 24, 2021 5.480 6.200 5.350 5.900 442,689 +0.50(+9.26%)
Aug 23, 2021 5.480 5.600 5.270 5.400 54,766 -0.05(-0.92%)
Aug 20, 2021 5.710 5.900 5.440 5.450 153,549 -0.03(-0.55%)
Aug 19, 2021 5.420 5.600 5.400 5.480 213,842 -0.13(-2.32%)
Aug 18, 2021 5.690 5.700 5.430 5.610 19,202 -0.08(-1.41%)
Aug 17, 2021 5.350 5.800 5.350 5.690 143,426 +0.33(+6.16%)
Aug 16, 2021 5.500 5.500 5.200 5.360 78,190 -0.19(-3.42%)
Aug 13, 2021 5.800 6.000 5.450 5.550 64,426 -0.26(-4.48%)
Aug 12, 2021 5.760 6.290 5.620 5.810 139,567 +0.01(+0.17%)
Aug 11, 2021 6.050 7.080 5.800 5.800 598,460 -0.11(-1.86%)
Aug 10, 2021 6.150 6.180 5.820 5.910 37,232 -0.27(-4.37%)
Aug 09, 2021 6.200 6.490 6.030 6.180 55,668 -0.03(-0.48%)
Aug 06, 2021 6.100 6.220 5.810 6.210 64,720 +0.02(+0.32%)
Aug 05, 2021 6.730 6.958 6.070 6.190 88,797 -0.49(-7.34%)
Aug 04, 2021 6.310 7.700 6.300 6.680 280,294 +0.24(+3.73%)
Aug 03, 2021 6.270 7.130 6.050 6.440 95,107 +0.17(+2.71%)
Aug 02, 2021 6.190 6.320 6.000 6.270 22,404 +0.09(+1.46%)
Jul 30, 2021 6.810 6.830 6.010 6.180 39,294 -0.60(-8.85%)
Jul 29, 2021 5.910 6.900 5.850 6.780 191,159 +0.89(+15.11%)
Jul 28, 2021 5.610 5.970 5.610 5.890 24,847 +0.18(+3.15%)
Jul 27, 2021 5.990 5.990 5.560 5.710 32,006 -0.22(-3.71%)
Jul 26, 2021 5.970 6.230 5.860 5.930 35,173 -0.04(-0.67%)
Jul 23, 2021 6.200 6.380 5.970 5.970 34,137 -0.26(-4.17%)
Jul 22, 2021 6.240 6.420 6.045 6.230 53,036 -0.02(-0.32%)
Jul 21, 2021 5.750 6.340 5.750 6.250 83,757 +0.47(+8.13%)
Jul 20, 2021 5.660 5.900 5.660 5.780 48,699 +0.11(+1.94%)
Jul 19, 2021 5.490 5.710 5.360 5.670 73,545 -0.21(-3.57%)
Jul 16, 2021 6.170 6.470 5.860 5.880 81,708 -0.47(-7.40%)
Jul 15, 2021 6.160 6.490 6.090 6.350 28,962 +0.09(+1.44%)
Jul 14, 2021 6.360 6.560 6.140 6.260 75,258 -0.15(-2.34%)
Jul 13, 2021 6.910 6.940 6.360 6.410 83,441 -0.48(-6.97%)
Jul 12, 2021 7.000 7.290 6.830 6.890 129,969 -0.01(-0.14%)
Jul 09, 2021 7.000 7.550 6.801 6.900 254,213 -2.10(-23.33%)
Jul 08, 2021 8.050 9.050 8.040 9.000 151,009 -0.40(-4.26%)
Jul 07, 2021 9.500 9.545 8.900 9.400 119,319 +0.40(+4.44%)
Jul 06, 2021 8.860 9.240 8.630 9.000 105,259 +0.54(+6.38%)
Jul 02, 2021 8.410 8.620 8.400 8.460 49,638 -0.01(-0.12%)
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.