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 )

1.520 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 29, 2005 13.43 13.43 13.43 13.43 133 +0.01(+0.06%)
Jul 28, 2005 13.44 13.44 13.31 13.43 3,466 +0.03(+0.26%)
Jul 27, 2005 13.50 13.50 13.37 13.39 2,400 -0.09(-0.70%)
Jul 26, 2005 13.35 13.50 13.35 13.48 7,200 +0.13(+1.01%)
Jul 25, 2005 13.31 13.47 13.31 13.35 3,866 -0.08(-0.56%)
Jul 22, 2005 13.42 13.49 13.42 13.43 2,000 +0.11(+0.79%)
Jul 21, 2005 13.32 13.32 13.32 13.32 0 +0.00(+0.00%)
Jul 20, 2005 13.47 13.50 13.31 13.32 12,400 -0.07(-0.56%)
Jul 19, 2005 13.35 13.39 13.20 13.39 5,333 +0.03(+0.22%)
Jul 18, 2005 13.39 13.57 13.37 13.37 6,000 -0.10(-0.72%)
Jul 15, 2005 13.46 13.55 12.94 13.46 18,666 +0.04(+0.28%)
Jul 14, 2005 13.20 13.55 13.19 13.43 28,266 +0.32(+2.46%)
Jul 13, 2005 13.24 13.35 12.94 13.10 8,666 -0.02(-0.11%)
Jul 12, 2005 12.79 13.19 12.73 13.12 5,066 +0.40(+3.12%)
Jul 11, 2005 12.35 12.72 12.35 12.72 6,666 +0.31(+2.48%)
Jul 08, 2005 12.82 12.93 12.31 12.41 12,800 -0.23(-1.84%)
Jul 07, 2005 11.97 12.64 11.25 12.64 18,266 +0.53(+4.40%)
Jul 06, 2005 12.46 12.46 12.11 12.11 14,666 -0.39(-3.12%)
Jul 05, 2005 12.60 12.68 12.45 12.50 11,200 -0.10(-0.77%)
Jul 01, 2005 12.97 12.97 12.05 12.60 34,666 -0.27(-2.10%)
Jun 30, 2005 13.66 13.88 12.75 12.87 68,000 -0.62(-4.56%)
Jun 29, 2005 13.03 14.62 12.97 13.48 247,333 +0.73(+5.76%)
Jun 28, 2005 12.82 13.04 12.75 12.75 5,333 +0.00(+0.00%)
Jun 27, 2005 12.59 12.75 12.59 12.75 3,466 +0.17(+1.37%)
Jun 24, 2005 12.55 12.75 12.26 12.58 3,466 +0.02(+0.12%)
Jun 23, 2005 12.60 12.75 12.49 12.56 8,400 -0.11(-0.89%)
Jun 22, 2005 12.46 12.97 12.38 12.68 18,933 +0.18(+1.44%)
Jun 21, 2005 11.78 13.15 11.78 12.49 52,000 +0.79(+6.73%)
Jun 20, 2005 11.76 11.78 11.71 11.71 5,466 +0.04(+0.39%)
Jun 17, 2005 11.49 11.68 11.49 11.66 3,600 +0.10(+0.84%)
Jun 16, 2005 11.25 11.56 11.25 11.56 4,133 +0.31(+2.80%)
Jun 15, 2005 11.41 11.41 11.15 11.25 5,333 -0.24(-2.09%)
Jun 14, 2005 11.49 11.49 11.49 11.49 800 +0.11(+0.99%)
Jun 13, 2005 11.24 11.38 11.24 11.38 2,133 +0.18(+1.59%)
Jun 10, 2005 11.21 11.29 11.16 11.20 1,733 +0.02(+0.15%)
Jun 09, 2005 11.18 11.18 11.18 11.18 133 +0.01(+0.07%)
Jun 08, 2005 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Jun 07, 2005 11.03 11.36 10.95 11.18 11,466 +0.15(+1.36%)
Jun 06, 2005 10.88 11.03 10.88 11.03 3,733 +0.15(+1.38%)
Jun 03, 2005 10.76 10.99 10.72 10.88 5,200 +0.22(+2.11%)
Jun 02, 2005 10.65 10.65 10.65 10.65 133 +0.08(+0.71%)
Jun 01, 2005 10.57 10.57 10.57 10.57 2,666 +0.00(+0.00%)
May 31, 2005 10.35 10.63 10.35 10.57 5,466 +0.26(+2.55%)
May 27, 2005 10.24 10.35 10.20 10.31 4,000 +0.17(+1.70%)
May 26, 2005 9.825 10.20 9.825 10.14 2,133 +0.32(+3.28%)
May 25, 2005 10.03 10.04 9.533 9.818 6,266 -0.21(-2.09%)
May 24, 2005 9.742 10.03 9.742 10.03 9,333 +0.31(+3.16%)
May 23, 2005 9.428 9.803 9.428 9.720 7,200 +0.36(+3.85%)
May 20, 2005 9.143 9.390 9.143 9.360 4,533 +0.17(+1.88%)
May 19, 2005 9.518 9.518 9.000 9.188 15,733 -0.33(-3.47%)
May 18, 2005 9.750 9.840 9.518 9.518 11,200 -0.29(-2.91%)
May 17, 2005 9.938 9.938 9.188 9.803 18,266 -0.17(-1.73%)
May 16, 2005 10.08 10.14 9.975 9.975 2,666 -0.11(-1.04%)
May 13, 2005 10.08 10.08 10.08 10.08 133 -0.02(-0.15%)
May 12, 2005 10.35 10.40 10.08 10.10 4,533 -0.25(-2.39%)
May 11, 2005 10.24 10.39 10.24 10.34 3,866 +0.10(+0.95%)
May 10, 2005 10.40 10.48 10.24 10.24 2,666 -0.11(-1.01%)
May 09, 2005 10.28 10.42 10.28 10.35 2,933 +0.07(+0.66%)
May 06, 2005 10.18 10.28 10.18 10.28 3,866 +0.12(+1.18%)
May 05, 2005 10.09 10.16 9.188 10.16 5,600 +0.00(+0.00%)
May 04, 2005 10.57 10.57 10.14 10.16 6,266 -0.42(-3.97%)
May 03, 2005 10.73 10.73 10.58 10.58 4,000 -0.07(-0.63%)
May 02, 2005 10.85 10.85 10.65 10.65 933 -0.20(-1.87%)
Apr 29, 2005 10.72 10.90 10.72 10.85 3,200 +0.16(+1.54%)
Apr 28, 2005 10.70 10.72 10.69 10.69 5,733 -0.03(-0.28%)
Apr 27, 2005 10.70 10.72 10.70 10.72 1,866 +0.10(+0.99%)
Apr 26, 2005 10.62 10.70 10.61 10.61 7,466 +0.05(+0.50%)
Apr 25, 2005 10.79 10.79 10.46 10.56 7,466 -0.22(-2.09%)
Apr 22, 2005 10.95 10.95 10.62 10.79 7,066 -0.21(-1.91%)
Apr 21, 2005 11.11 11.16 10.99 10.99 3,466 -0.06(-0.54%)
Apr 20, 2005 11.10 11.17 11.05 11.05 2,933 -0.04(-0.34%)
Apr 19, 2005 11.07 11.21 11.07 11.09 3,333 +0.01(+0.14%)
Apr 18, 2005 11.21 11.21 10.94 11.08 8,133 -0.13(-1.14%)
Apr 15, 2005 11.39 11.39 11.21 11.21 8,266 -0.20(-1.71%)
Apr 14, 2005 11.40 11.41 11.36 11.40 9,733 -0.06(-0.52%)
Apr 13, 2005 11.41 11.46 11.39 11.46 800 +0.05(+0.39%)
Apr 12, 2005 11.38 11.41 11.38 11.41 933 +0.04(+0.33%)
Apr 11, 2005 11.53 11.53 11.38 11.38 2,400 -0.02(-0.13%)
Apr 08, 2005 11.47 11.47 11.39 11.39 2,666 -0.08(-0.72%)
Apr 07, 2005 11.45 11.55 11.45 11.47 8,266 +0.01(+0.08%)
Apr 06, 2005 11.62 11.62 11.45 11.47 3,066 -0.18(-1.56%)
Apr 05, 2005 11.60 11.65 11.59 11.65 9,200 +0.04(+0.32%)
Apr 04, 2005 11.58 11.61 11.55 11.61 2,266 +0.05(+0.45%)
Apr 01, 2005 11.44 11.59 11.44 11.56 2,400 +0.07(+0.59%)
Mar 31, 2005 11.35 11.49 11.34 11.49 10,133 +0.20(+1.79%)
Mar 30, 2005 10.96 11.32 10.88 11.29 22,133 +0.15(+1.35%)
Mar 29, 2005 11.07 11.20 10.99 11.14 7,200 -0.11(-0.93%)
Mar 28, 2005 11.55 11.55 10.48 11.24 26,133 -0.22(-1.96%)
Mar 24, 2005 11.38 11.54 11.38 11.47 4,533 +0.20(+1.80%)
Mar 23, 2005 11.78 11.80 11.27 11.27 8,800 -0.51(-4.33%)
Mar 22, 2005 11.73 11.98 11.26 11.78 49,466 -0.09(-0.76%)
Mar 21, 2005 12.48 12.48 11.80 11.87 21,733 -0.77(-6.06%)
Mar 18, 2005 12.26 13.24 12.23 12.63 20,666 +0.29(+2.31%)
Mar 17, 2005 12.41 12.41 12.17 12.35 14,666 -0.13(-1.08%)
Mar 16, 2005 12.59 12.68 12.48 12.48 3,600 -0.11(-0.83%)
Mar 15, 2005 12.82 12.82 12.57 12.59 3,733 -0.24(-1.87%)
Mar 14, 2005 12.57 13.01 12.56 12.82 4,000 +0.33(+2.64%)
Mar 11, 2005 12.75 12.88 12.49 12.49 13,466 -0.25(-1.94%)
Mar 10, 2005 12.22 12.74 12.13 12.74 6,000 +0.42(+3.41%)
Mar 09, 2005 12.84 12.84 12.31 12.32 11,333 -0.69(-5.30%)
Mar 08, 2005 13.15 13.22 13.01 13.01 4,000 -0.14(-1.08%)
Mar 07, 2005 13.23 13.29 13.13 13.15 6,533 +0.05(+0.40%)
Mar 04, 2005 12.75 13.27 12.75 13.10 7,466 +0.31(+2.40%)
Mar 03, 2005 13.10 13.10 12.76 12.79 8,400 -0.25(-1.90%)
Mar 02, 2005 13.10 13.10 12.97 13.04 2,933 +0.02(+0.12%)
Mar 01, 2005 12.82 13.03 12.80 13.03 12,533 +0.23(+1.82%)
Feb 28, 2005 12.59 12.95 12.42 12.79 11,200 +0.13(+1.07%)
Feb 25, 2005 12.98 13.01 12.66 12.66 11,200 -0.40(-3.10%)
Feb 24, 2005 12.88 13.11 12.84 13.06 4,133 +0.17(+1.34%)
Feb 23, 2005 13.19 13.34 12.89 12.89 8,000 -0.35(-2.66%)
Feb 22, 2005 13.51 13.57 13.21 13.24 6,800 -0.32(-2.38%)
Feb 18, 2005 13.57 13.57 13.47 13.57 7,200 +0.08(+0.61%)
Feb 17, 2005 13.55 13.56 13.43 13.48 2,400 -0.08(-0.55%)
Feb 16, 2005 13.33 13.57 13.30 13.56 18,933 +0.24(+1.80%)
Feb 15, 2005 13.81 13.81 13.28 13.32 43,600 -0.45(-3.27%)
Feb 14, 2005 13.55 14.31 13.49 13.77 103,600 +0.48(+3.61%)
Feb 11, 2005 12.99 13.30 12.72 13.29 16,133 +0.30(+2.31%)
Feb 10, 2005 12.71 12.99 12.65 12.99 8,133 +0.28(+2.18%)
Feb 09, 2005 13.28 13.28 12.46 12.71 39,466 -0.49(-3.69%)
Feb 08, 2005 13.26 13.35 13.09 13.20 44,266 +0.13(+0.98%)
Feb 07, 2005 11.96 13.38 11.96 13.07 98,400 +1.19(+9.97%)
Feb 04, 2005 11.51 11.89 11.51 11.89 10,933 +0.41(+3.59%)
Feb 03, 2005 11.56 11.57 11.47 11.47 2,400 -0.14(-1.23%)
Feb 02, 2005 11.62 11.62 11.57 11.62 5,200 -0.01(-0.06%)
Feb 01, 2005 11.60 11.62 11.55 11.62 21,333 +0.02(+0.19%)
Jan 31, 2005 11.55 11.61 11.55 11.60 18,533 +0.07(+0.59%)
Jan 28, 2005 11.62 11.69 11.43 11.54 15,333 -0.07(-0.65%)
Jan 27, 2005 11.56 11.70 11.51 11.61 25,600 +0.13(+1.18%)
Jan 26, 2005 11.07 11.49 11.07 11.47 25,333 +0.42(+3.80%)
Jan 25, 2005 11.03 11.05 11.03 11.05 6,266 +0.01(+0.07%)
Jan 24, 2005 11.05 11.05 11.05 11.05 133 -0.01(-0.07%)
Jan 21, 2005 11.00 11.25 10.95 11.05 2,933 +0.05(+0.48%)
Jan 20, 2005 11.01 11.02 11.00 11.00 2,133 -0.04(-0.34%)
Jan 19, 2005 11.03 11.09 11.03 11.04 2,800 +0.04(+0.41%)
Jan 18, 2005 10.94 10.99 10.94 10.99 933 +0.07(+0.62%)
Jan 14, 2005 10.84 10.93 10.84 10.93 1,333 +0.13(+1.18%)
Jan 13, 2005 10.82 10.89 10.77 10.80 10,800 -0.07(-0.69%)
Jan 12, 2005 10.94 10.97 10.83 10.88 5,066 -0.06(-0.55%)
Jan 11, 2005 10.95 10.95 10.92 10.94 5,066 -0.04(-0.41%)
Jan 10, 2005 10.96 11.05 10.96 10.98 1,466 -0.03(-0.27%)
Jan 07, 2005 10.96 11.05 10.96 11.01 1,200 +0.00(+0.00%)
Jan 06, 2005 11.01 11.01 11.01 11.01 666 +0.06(+0.55%)
Jan 05, 2005 10.92 11.06 10.92 10.95 7,333 -0.04(-0.34%)
Jan 04, 2005 11.19 11.19 10.99 10.99 4,533 -0.16(-1.48%)
Jan 03, 2005 11.15 11.21 11.15 11.15 3,600 -0.04(-0.34%)
Dec 31, 2004 11.19 11.19 11.19 11.19 266 +0.04(+0.40%)
Dec 30, 2004 11.24 11.25 11.14 11.14 3,733 -0.08(-0.73%)
Dec 29, 2004 11.30 11.42 11.14 11.23 6,533 -0.08(-0.73%)
Dec 28, 2004 11.04 11.43 11.04 11.31 16,000 +0.32(+2.94%)
Dec 27, 2004 10.91 10.99 10.91 10.99 1,066 +0.06(+0.55%)
Dec 23, 2004 10.95 10.95 10.91 10.93 1,066 -0.06(-0.55%)
Dec 22, 2004 11.05 11.05 10.99 10.99 2,266 -0.04(-0.34%)
Dec 21, 2004 11.04 11.04 10.99 11.03 2,000 +0.02(+0.14%)
Dec 20, 2004 10.90 11.01 10.86 11.01 9,866 +0.08(+0.75%)
Dec 17, 2004 10.92 10.93 10.90 10.93 1,600 +0.05(+0.48%)
Dec 16, 2004 10.88 10.95 10.82 10.88 6,666 +0.04(+0.35%)
Dec 15, 2004 11.03 11.03 10.82 10.84 14,800 -0.17(-1.57%)
Dec 14, 2004 10.99 11.01 10.98 11.01 5,466 -0.02(-0.14%)
Dec 13, 2004 11.03 11.03 11.03 11.03 1,333 +0.01(+0.07%)
Dec 10, 2004 10.98 11.02 10.98 11.02 4,400 +0.03(+0.27%)
Dec 09, 2004 10.96 10.99 10.96 10.99 5,466 +0.02(+0.14%)
Dec 08, 2004 10.95 11.04 10.95 10.97 3,466 +0.10(+0.90%)
Dec 07, 2004 10.88 10.90 10.77 10.88 7,066 -0.04(-0.34%)
Dec 06, 2004 11.03 11.03 10.88 10.91 1,866 -0.19(-1.69%)
Dec 03, 2004 11.17 11.18 11.10 11.10 7,333 -0.08(-0.67%)
Dec 02, 2004 11.21 11.21 11.18 11.18 2,266 -0.04(-0.33%)
Dec 01, 2004 10.95 11.24 10.95 11.21 6,800 +0.26(+2.33%)
Nov 30, 2004 10.95 10.99 10.90 10.96 3,200 -0.07(-0.61%)
Nov 29, 2004 10.91 11.03 10.57 11.03 9,066 +0.04(+0.34%)
Nov 26, 2004 10.99 10.99 10.99 10.99 800 +0.00(+0.00%)
Nov 24, 2004 10.76 11.06 10.76 10.99 6,666 +0.12(+1.10%)
Nov 23, 2004 10.76 11.06 10.76 10.87 19,866 +0.11(+0.98%)
Nov 22, 2004 10.16 10.87 10.16 10.76 17,066 +0.49(+4.74%)
Nov 19, 2004 10.10 10.28 10.10 10.28 2,533 +0.18(+1.78%)
Nov 18, 2004 10.35 10.35 10.10 10.10 4,666 -0.33(-3.17%)
Nov 17, 2004 10.50 10.50 9.758 10.43 15,600 -0.07(-0.71%)
Nov 16, 2004 9.675 10.50 9.637 10.50 66,400 +0.92(+9.63%)
Nov 15, 2004 9.000 9.735 9.000 9.578 46,000 +1.25(+14.94%)
Nov 12, 2004 8.393 8.393 8.332 8.332 666 +0.01(+0.09%)
Nov 11, 2004 8.325 8.325 8.325 8.325 2,666 +0.00(+0.00%)
Nov 10, 2004 8.340 8.340 8.325 8.325 2,533 -0.08(-0.89%)
Nov 09, 2004 8.415 8.415 8.332 8.400 2,533 -0.01(-0.18%)
Nov 08, 2004 8.438 8.438 8.415 8.415 400 -0.10(-1.15%)
Nov 05, 2004 8.325 8.512 8.325 8.512 3,466 +0.22(+2.71%)
Nov 04, 2004 8.287 8.287 8.287 8.287 0 +0.00(+0.00%)
Nov 03, 2004 8.287 8.287 8.287 8.287 800 +0.15(+1.84%)
Nov 02, 2004 8.400 8.400 8.137 8.137 5,866 -0.30(-3.56%)
Nov 01, 2004 8.107 8.438 8.100 8.438 6,666 +0.28(+3.40%)
Oct 29, 2004 8.107 8.160 8.107 8.160 533 +0.06(+0.74%)
Oct 28, 2004 8.100 8.100 8.100 8.100 1,733 +0.00(+0.00%)
Oct 27, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 26, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 25, 2004 8.100 8.100 8.100 8.100 5,600 -0.15(-1.82%)
Oct 22, 2004 8.205 8.400 8.205 8.250 8,666 +0.11(+1.38%)
Oct 21, 2004 8.018 8.137 8.018 8.137 5,466 +0.15(+1.88%)
Oct 20, 2004 7.987 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 19, 2004 7.987 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 18, 2004 7.980 7.987 7.980 7.987 533 +0.08(+0.95%)
Oct 15, 2004 7.912 7.912 7.912 7.912 666 +0.11(+1.44%)
Oct 14, 2004 7.808 7.808 7.800 7.800 1,333 -0.17(-2.16%)
Oct 13, 2004 7.973 7.973 7.973 7.973 133 +0.08(+0.95%)
Oct 12, 2004 7.777 7.905 7.777 7.897 6,400 +0.13(+1.74%)
Oct 11, 2004 7.800 7.800 7.763 7.763 800 -0.04(-0.48%)
Oct 08, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 07, 2004 7.875 7.875 7.800 7.800 1,066 -0.18(-2.26%)
Oct 06, 2004 7.980 7.980 7.980 7.980 266 +0.03(+0.38%)
Oct 05, 2004 7.950 7.950 7.950 7.950 933 -0.08(-0.93%)
Oct 04, 2004 7.950 8.100 7.950 8.025 1,333 +0.13(+1.61%)
Oct 01, 2004 7.897 7.897 7.897 7.897 1,333 -0.01(-0.19%)
Sep 30, 2004 8.018 8.137 7.912 7.912 9,733 -0.07(-0.85%)
Sep 29, 2004 7.950 7.987 7.950 7.980 1,066 +0.06(+0.76%)
Sep 28, 2004 7.875 7.920 7.875 7.920 800 +0.01(+0.09%)
Sep 27, 2004 8.025 8.025 7.912 7.912 2,800 -0.19(-2.31%)
Sep 24, 2004 8.100 8.100 8.100 8.100 1,733 +0.04(+0.47%)
Sep 23, 2004 8.062 8.062 8.062 8.062 0 +0.00(+0.00%)
Sep 22, 2004 8.168 8.175 8.062 8.062 9,600 -0.19(-2.27%)
Sep 21, 2004 8.325 8.363 8.250 8.250 933 -0.15(-1.79%)
Sep 20, 2004 8.250 8.400 8.250 8.400 2,133 +0.15(+1.82%)
Sep 17, 2004 8.018 8.250 8.018 8.250 1,733 +0.29(+3.68%)
Sep 16, 2004 7.942 7.957 7.942 7.957 266 +0.08(+1.05%)
Sep 15, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Sep 14, 2004 7.875 7.875 7.875 7.875 266 +0.00(+0.00%)
Sep 13, 2004 7.838 8.062 7.838 7.875 15,066 +0.07(+0.86%)
Sep 10, 2004 7.793 7.838 7.763 7.808 2,133 +0.08(+1.07%)
Sep 09, 2004 7.725 7.725 7.725 7.725 0 +0.00(+0.00%)
Sep 08, 2004 7.800 7.800 7.612 7.725 4,400 -0.08(-0.96%)
Sep 07, 2004 7.800 7.950 7.800 7.800 2,933 +0.11(+1.46%)
Sep 03, 2004 7.688 7.688 7.688 7.688 266 +0.10(+1.28%)
Sep 02, 2004 7.650 7.650 7.575 7.590 1,466 -0.06(-0.78%)
Sep 01, 2004 7.650 7.688 7.643 7.650 6,133 -0.04(-0.58%)
Aug 31, 2004 7.695 7.695 7.695 7.695 266 +0.02(+0.20%)
Aug 30, 2004 7.838 7.838 7.680 7.680 2,933 -0.12(-1.54%)
Aug 27, 2004 7.800 7.800 7.800 7.800 266 -0.08(-0.95%)
Aug 26, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Aug 25, 2004 7.875 7.875 7.875 7.875 1,333 +0.15(+1.94%)
Aug 24, 2004 7.830 7.830 7.725 7.725 1,733 +0.01(+0.10%)
Aug 23, 2004 7.688 7.800 7.688 7.718 1,866 +0.03(+0.39%)
Aug 20, 2004 7.650 7.688 7.650 7.688 4,000 -0.11(-1.44%)
Aug 19, 2004 7.800 7.800 7.800 7.800 266 -0.08(-0.95%)
Aug 18, 2004 7.800 7.950 7.725 7.875 4,800 +0.00(+0.00%)
Aug 17, 2004 7.987 7.987 7.875 7.875 4,266 -0.18(-2.23%)
Aug 16, 2004 7.875 8.055 7.875 8.055 1,866 +0.14(+1.80%)
Aug 13, 2004 7.688 7.950 7.575 7.912 4,933 +0.41(+5.50%)
Aug 12, 2004 7.838 7.838 7.500 7.500 5,733 -0.38(-4.76%)
Aug 11, 2004 8.070 8.070 7.875 7.875 3,200 -0.38(-4.55%)
Aug 10, 2004 8.250 8.258 8.250 8.250 1,866 +0.00(+0.00%)
Aug 09, 2004 8.738 8.738 8.250 8.250 3,333 -0.56(-6.38%)
Aug 06, 2004 8.812 8.812 8.812 8.812 0 +0.00(+0.00%)
Aug 05, 2004 8.812 8.812 8.812 8.812 266 -0.11(-1.26%)
Aug 04, 2004 8.925 8.925 8.925 8.925 266 -0.11(-1.24%)
Aug 03, 2004 9.037 9.037 9.037 9.037 666 +0.19(+2.12%)
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.