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 +0.010 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2019 1.240 1.300 1.240 1.300 4,296 +0.06(+4.93%)
Jul 30, 2019 1.220 1.240 1.220 1.239 5,426 -0.00(-0.09%)
Jul 29, 2019 1.230 1.279 1.230 1.240 2,386 -0.00(-0.10%)
Jul 26, 2019 1.250 1.250 1.241 1.241 700 -0.01(-0.70%)
Jul 25, 2019 1.250 1.250 1.250 1.250 313 -0.02(-1.57%)
Jul 24, 2019 1.230 1.280 1.230 1.270 5,070 +0.04(+3.25%)
Jul 23, 2019 1.230 1.240 1.200 1.230 7,675 -0.03(-2.38%)
Jul 22, 2019 1.260 1.260 1.260 1.260 792 +0.00(+0.00%)
Jul 19, 2019 1.240 1.290 1.226 1.260 10,800 +0.03(+2.44%)
Jul 18, 2019 1.290 1.290 1.200 1.230 5,664 -0.07(-5.38%)
Jul 17, 2019 1.260 1.300 1.180 1.300 19,873 +0.03(+2.36%)
Jul 16, 2019 1.280 1.330 1.240 1.270 63,194 +0.07(+5.83%)
Jul 15, 2019 1.200 1.240 1.200 1.200 67,419 +0.00(+0.00%)
Jul 12, 2019 1.270 1.270 1.200 1.200 68,200 -0.05(-4.00%)
Jul 11, 2019 1.230 1.270 1.208 1.250 15,197 -0.01(-0.79%)
Jul 10, 2019 1.240 1.280 1.240 1.260 5,795 +0.00(+0.27%)
Jul 09, 2019 1.257 1.257 19 +0.00(+0.00%)
Jul 08, 2019 1.280 1.280 1.230 1.257 7,298 -0.02(-1.83%)
Jul 05, 2019 1.270 1.280 1.260 1.280 5,800 +0.00(+0.00%)
Jul 03, 2019 1.240 1.280 1.240 1.280 300 +0.04(+3.23%)
Jul 02, 2019 1.230 1.250 1.230 1.240 6,728 -0.03(-2.36%)
Jul 01, 2019 1.270 1.270 1.270 1.270 366 +0.05(+4.10%)
Jun 28, 2019 1.230 1.280 1.220 1.220 20,200 -0.05(-3.94%)
Jun 27, 2019 1.210 1.280 1.200 1.270 19,791 +0.00(+0.00%)
Jun 26, 2019 1.280 1.280 1.252 1.270 1,211 +0.00(+0.00%)
Jun 25, 2019 1.240 1.280 1.240 1.270 2,120 +0.01(+0.79%)
Jun 24, 2019 1.230 1.260 1.230 1.260 24,561 +0.11(+9.57%)
Jun 21, 2019 1.250 1.250 1.150 1.150 9,700 -0.10(-7.91%)
Jun 20, 2019 1.244 1.260 1.240 1.249 6,569 +0.04(+3.21%)
Jun 19, 2019 1.240 1.240 1.210 1.210 12,672 -0.04(-3.20%)
Jun 18, 2019 1.220 1.250 1.220 1.250 4,820 +0.04(+3.31%)
Jun 17, 2019 1.270 1.270 1.210 1.210 3,185 -0.07(-5.47%)
Jun 14, 2019 1.210 1.280 1.210 1.280 2,200 +0.08(+6.67%)
Jun 13, 2019 1.250 1.250 1.200 1.200 10,529 -0.05(-4.00%)
Jun 12, 2019 1.230 1.250 1.230 1.250 1,765 +0.00(+0.00%)
Jun 11, 2019 1.250 1.250 1.240 1.250 5,908 -0.01(-0.79%)
Jun 10, 2019 1.260 1.272 1.240 1.260 19,206 +0.02(+1.93%)
Jun 07, 2019 1.220 1.236 1.220 1.236 14,600 -0.00(-0.31%)
Jun 06, 2019 1.230 1.242 1.230 1.240 5,635 +0.01(+0.81%)
Jun 05, 2019 1.220 1.240 1.220 1.230 40,618 -0.01(-0.81%)
Jun 04, 2019 1.260 1.260 1.225 1.240 3,867 -0.02(-1.59%)
Jun 03, 2019 1.240 1.260 1.220 1.260 17,154 +0.04(+3.28%)
May 31, 2019 1.210 1.221 1.200 1.220 23,900 -0.03(-2.40%)
May 30, 2019 1.210 1.257 1.200 1.250 37,064 +0.06(+5.04%)
May 29, 2019 1.180 1.210 1.160 1.190 35,239 -0.02(-1.65%)
May 28, 2019 1.240 1.238 1.180 1.210 8,715 +0.00(+0.00%)
May 24, 2019 1.210 1.241 1.210 1.210 4,600 +0.00(+0.01%)
May 23, 2019 1.200 1.240 1.196 1.210 18,309 +0.01(+0.83%)
May 22, 2019 1.220 1.230 1.200 1.200 13,162 -0.04(-3.23%)
May 21, 2019 1.211 1.290 1.209 1.240 22,087 +0.03(+2.23%)
May 20, 2019 1.250 1.250 1.213 1.213 2,811 -0.07(-5.23%)
May 17, 2019 1.270 1.290 1.210 1.280 24,800 +0.00(+0.00%)
May 16, 2019 1.241 1.350 1.241 1.280 105,846 +0.03(+2.40%)
May 15, 2019 1.240 1.250 1.180 1.250 10,641 -0.01(-0.79%)
May 14, 2019 1.260 1.270 1.220 1.260 5,497 +0.01(+0.80%)
May 13, 2019 1.230 1.270 1.210 1.250 8,297 -0.02(-1.57%)
May 10, 2019 1.220 1.280 1.210 1.270 6,000 -0.02(-1.55%)
May 09, 2019 1.290 1.290 1.210 1.290 35,637 +0.01(+0.78%)
May 08, 2019 1.260 1.290 1.230 1.280 9,057 +0.02(+1.59%)
May 07, 2019 1.240 1.260 1.230 1.260 5,404 +0.01(+0.80%)
May 06, 2019 1.290 1.290 1.250 1.250 5,954 -0.01(-0.79%)
May 03, 2019 1.270 1.280 1.254 1.260 12,900 +0.01(+0.80%)
May 02, 2019 1.290 1.320 1.240 1.250 89,179 -0.01(-0.79%)
May 01, 2019 1.320 1.350 1.260 1.260 22,526 -0.06(-4.55%)
Apr 30, 2019 1.340 1.340 1.320 1.320 345 -0.03(-2.22%)
Apr 29, 2019 1.300 1.350 1.300 1.350 11,934 +0.02(+1.50%)
Apr 26, 2019 1.310 1.330 1.300 1.330 800 +0.03(+2.31%)
Apr 25, 2019 1.311 1.316 1.270 1.300 6,824 -0.02(-1.52%)
Apr 24, 2019 1.340 1.350 1.320 1.320 5,178 -0.03(-2.22%)
Apr 23, 2019 1.330 1.380 1.330 1.350 8,689 +0.02(+1.50%)
Apr 22, 2019 1.320 1.330 1.310 1.330 6,339 -0.02(-1.48%)
Apr 18, 2019 1.340 1.350 1.268 1.350 51,600 +0.03(+2.27%)
Apr 17, 2019 1.320 1.337 1.320 1.320 6,584 -0.04(-2.94%)
Apr 16, 2019 1.360 1.377 1.311 1.360 8,010 +0.00(+0.00%)
Apr 15, 2019 1.350 1.369 1.341 1.360 11,343 +0.04(+3.02%)
Apr 12, 2019 1.350 1.377 1.310 1.320 8,900 -0.03(-2.21%)
Apr 11, 2019 1.300 1.390 1.270 1.350 62,986 +0.02(+1.50%)
Apr 10, 2019 1.290 1.330 1.250 1.330 13,759 +0.05(+3.90%)
Apr 09, 2019 1.280 1.330 1.260 1.280 16,261 +0.03(+2.41%)
Apr 08, 2019 1.280 1.340 1.250 1.250 27,275 -0.06(-4.58%)
Apr 05, 2019 1.310 1.317 1.280 1.310 32,600 +0.06(+4.80%)
Apr 04, 2019 1.410 1.410 1.250 1.250 123,622 -0.11(-8.09%)
Apr 03, 2019 1.440 1.440 1.350 1.360 8,970 -0.08(-5.56%)
Apr 02, 2019 1.390 1.440 1.359 1.440 51,511 +0.08(+5.88%)
Apr 01, 2019 1.370 1.390 1.330 1.360 52,958 +0.02(+1.49%)
Mar 29, 2019 1.310 1.370 1.290 1.340 49,000 +0.05(+3.60%)
Mar 28, 2019 1.250 1.340 1.250 1.293 28,053 +0.04(+3.47%)
Mar 27, 2019 1.290 1.292 1.250 1.250 28,779 -0.04(-3.10%)
Mar 26, 2019 1.310 1.320 1.290 1.290 14,749 -0.03(-2.27%)
Mar 25, 2019 1.324 1.349 1.290 1.320 11,534 -0.01(-0.75%)
Mar 22, 2019 1.321 1.353 1.310 1.330 6,200 +0.01(+0.76%)
Mar 21, 2019 1.300 1.370 1.300 1.320 22,142 -0.01(-0.75%)
Mar 20, 2019 1.310 1.340 1.305 1.330 4,233 -0.01(-0.75%)
Mar 19, 2019 1.360 1.360 1.310 1.340 16,290 +0.01(+0.75%)
Mar 18, 2019 1.370 1.400 1.330 1.330 43,394 -0.05(-3.62%)
Mar 15, 2019 1.290 1.385 1.290 1.380 116,900 +0.10(+7.81%)
Mar 14, 2019 1.270 1.330 1.260 1.280 51,933 -0.02(-1.54%)
Mar 13, 2019 1.250 1.350 1.250 1.300 101,667 +0.04(+3.17%)
Mar 12, 2019 1.280 1.330 1.230 1.260 114,073 -0.02(-1.56%)
Mar 11, 2019 1.380 1.380 1.260 1.280 110,159 -0.11(-7.91%)
Mar 08, 2019 1.500 1.950 1.280 1.390 1,153,000 -0.06(-4.14%)
Mar 07, 2019 1.230 1.490 1.230 1.450 373,989 +0.20(+16.00%)
Mar 06, 2019 1.240 1.250 1.230 1.250 5,604 +0.02(+1.34%)
Mar 05, 2019 1.241 1.250 1.230 1.234 15,710 +0.00(+0.28%)
Mar 04, 2019 1.260 1.270 1.230 1.230 20,786 -0.04(-3.15%)
Mar 01, 2019 1.290 1.290 1.260 1.270 14,800 -0.02(-1.55%)
Feb 28, 2019 1.220 1.290 1.220 1.290 27,756 +0.08(+6.61%)
Feb 27, 2019 1.280 1.280 1.210 1.210 21,417 -0.09(-6.92%)
Feb 26, 2019 1.290 1.300 1.240 1.300 32,851 +0.04(+3.17%)
Feb 25, 2019 1.330 1.330 1.260 1.260 9,471 -0.07(-5.26%)
Feb 22, 2019 1.310 1.370 1.290 1.330 21,800 -0.06(-4.32%)
Feb 21, 2019 1.330 1.390 1.300 1.390 17,361 +0.08(+6.11%)
Feb 20, 2019 1.320 1.390 1.300 1.310 35,862 +0.01(+0.77%)
Feb 19, 2019 1.340 1.400 1.270 1.300 34,247 -0.07(-5.11%)
Feb 15, 2019 1.340 1.380 1.290 1.370 55,400 +0.04(+3.01%)
Feb 14, 2019 1.280 1.330 1.280 1.330 18,293 +0.05(+3.91%)
Feb 13, 2019 1.290 1.340 1.260 1.280 22,601 -0.01(-1.01%)
Feb 12, 2019 1.290 1.314 1.290 1.293 15,272 +0.00(+0.23%)
Feb 11, 2019 1.250 1.300 1.250 1.290 15,179 +0.03(+2.38%)
Feb 08, 2019 1.300 1.300 1.250 1.260 43,400 -0.01(-0.56%)
Feb 07, 2019 1.314 1.320 1.250 1.267 45,631 -0.05(-4.01%)
Feb 06, 2019 1.340 1.340 1.240 1.320 56,787 -0.01(-0.75%)
Feb 05, 2019 1.290 1.380 1.228 1.330 85,307 +0.05(+3.91%)
Feb 04, 2019 1.230 1.280 1.180 1.280 44,762 +0.05(+4.07%)
Feb 01, 2019 1.250 1.280 1.230 1.230 18,800 -0.02(-1.60%)
Jan 31, 2019 1.210 1.260 1.200 1.250 16,467 +0.05(+4.17%)
Jan 30, 2019 1.210 1.280 1.180 1.200 63,215 -0.01(-0.83%)
Jan 29, 2019 1.240 1.300 1.200 1.210 68,507 -0.03(-2.42%)
Jan 28, 2019 1.360 1.360 1.200 1.240 161,830 -0.13(-9.49%)
Jan 25, 2019 1.370 1.490 1.290 1.370 149,000 +0.08(+6.20%)
Jan 24, 2019 1.360 1.600 1.260 1.290 574,819 -0.07(-5.15%)
Jan 23, 2019 1.200 1.470 1.200 1.360 440,969 +0.16(+13.33%)
Jan 22, 2019 1.200 1.220 1.160 1.200 8,037 +0.00(+0.00%)
Jan 18, 2019 1.200 1.260 1.200 1.200 8,400 -0.01(-0.83%)
Jan 17, 2019 1.180 1.270 1.180 1.210 24,937 +0.04(+3.41%)
Jan 16, 2019 1.143 1.290 1.143 1.170 36,963 +0.01(+0.87%)
Jan 15, 2019 1.200 1.200 1.150 1.160 6,651 -0.01(-0.85%)
Jan 14, 2019 1.158 1.240 1.158 1.170 12,830 -0.02(-1.68%)
Jan 11, 2019 1.190 1.190 1.150 1.190 1,900 +0.02(+1.71%)
Jan 10, 2019 1.170 1.290 1.160 1.170 72,657 +0.01(+0.86%)
Jan 09, 2019 1.150 1.180 1.150 1.160 9,564 -0.02(-1.69%)
Jan 08, 2019 1.130 1.190 1.120 1.180 8,346 +0.03(+2.61%)
Jan 07, 2019 1.140 1.180 1.130 1.150 21,544 +0.00(+0.00%)
Jan 04, 2019 1.140 1.170 1.130 1.150 13,000 -0.05(-4.17%)
Jan 03, 2019 1.110 1.200 1.080 1.200 33,442 +0.01(+0.84%)
Jan 02, 2019 1.090 1.200 1.050 1.190 77,427 +0.13(+12.26%)
Dec 31, 2018 1.100 1.100 1.055 1.060 28,500 -0.02(-1.85%)
Dec 28, 2018 1.050 1.100 1.020 1.080 18,200 +0.05(+4.85%)
Dec 27, 2018 1.100 1.100 1.030 1.030 16,191 -0.07(-6.36%)
Dec 26, 2018 1.040 1.100 1.010 1.100 37,390 +0.09(+8.91%)
Dec 24, 2018 1.060 1.075 0.9750 1.010 29,400 -0.04(-3.81%)
Dec 21, 2018 1.140 1.140 1.050 1.050 69,500 -0.10(-8.70%)
Dec 20, 2018 1.180 1.198 1.089 1.150 63,396 -0.02(-1.71%)
Dec 19, 2018 1.220 1.250 1.170 1.170 51,184 -0.07(-5.26%)
Dec 18, 2018 1.262 1.286 1.220 1.235 31,486 -0.04(-3.52%)
Dec 17, 2018 1.240 1.320 1.220 1.280 44,057 +0.00(+0.00%)
Dec 14, 2018 1.265 1.362 1.260 1.280 42,100 -0.03(-2.29%)
Dec 13, 2018 1.270 1.380 1.240 1.310 186,711 +0.05(+3.97%)
Dec 12, 2018 1.250 1.330 1.216 1.260 62,749 +0.01(+1.20%)
Dec 11, 2018 1.225 1.280 1.200 1.245 30,432 +0.05(+3.75%)
Dec 10, 2018 1.240 1.240 1.200 1.200 35,426 -0.05(-4.00%)
Dec 07, 2018 1.250 1.250 1.200 1.250 24,100 +0.00(+0.00%)
Dec 06, 2018 1.240 1.250 1.170 1.250 108,284 +0.00(+0.00%)
Dec 04, 2018 1.270 1.290 1.220 1.250 29,200 -0.05(-3.85%)
Dec 03, 2018 1.290 1.337 1.250 1.300 81,237 +0.04(+3.17%)
Nov 30, 2018 1.450 1.460 1.250 1.260 535,100 -0.05(-3.63%)
Nov 29, 2018 1.260 1.340 1.236 1.307 78,719 +0.10(+8.05%)
Nov 28, 2018 1.260 1.280 1.200 1.210 38,563 -0.07(-5.47%)
Nov 27, 2018 1.200 1.280 1.190 1.280 37,327 +0.08(+6.67%)
Nov 26, 2018 1.150 1.330 1.140 1.200 213,311 +0.02(+1.69%)
Nov 23, 2018 1.210 1.210 1.180 1.180 20,700 -0.03(-2.48%)
Nov 21, 2018 1.210 1.210 1.210 0 +0.05(+4.31%)
Nov 20, 2018 1.190 1.490 1.160 1.160 982,877 +0.00(+0.00%)
Nov 19, 2018 1.220 1.250 1.160 1.160 78,464 -0.10(-7.94%)
Nov 16, 2018 1.200 1.260 1.170 1.260 33,700 +0.06(+5.00%)
Nov 15, 2018 1.200 1.220 1.200 1.200 17,796 -0.02(-1.64%)
Nov 14, 2018 1.220 1.230 1.190 1.220 25,488 +0.00(+0.00%)
Nov 13, 2018 1.210 1.270 1.190 1.220 60,787 -0.02(-1.61%)
Nov 12, 2018 1.230 1.240 1.220 1.240 19,719 +0.01(+0.81%)
Nov 09, 2018 1.250 1.250 1.230 1.230 19,900 -0.02(-1.60%)
Nov 08, 2018 1.220 1.300 1.210 1.250 72,127 +0.04(+3.31%)
Nov 07, 2018 1.270 1.280 1.210 1.210 69,296 -0.08(-6.20%)
Nov 06, 2018 1.250 1.440 1.250 1.290 575,648 +0.04(+3.20%)
Nov 05, 2018 1.160 1.290 1.146 1.250 127,898 +0.05(+4.17%)
Nov 02, 2018 1.210 1.210 1.140 1.200 35,600 -0.01(-0.83%)
Nov 01, 2018 1.200 1.220 1.143 1.210 64,035 +0.05(+4.31%)
Oct 31, 2018 1.230 1.230 1.110 1.160 262,864 -0.07(-5.69%)
Oct 30, 2018 1.300 1.346 1.180 1.230 373,348 +0.02(+1.65%)
Oct 29, 2018 1.310 2.120 1.210 1.210 4,722,730 -0.03(-2.42%)
Oct 26, 2018 1.260 1.290 1.210 1.240 19,700 -0.04(-3.13%)
Oct 25, 2018 1.240 1.329 1.240 1.280 44,451 +0.06(+4.91%)
Oct 24, 2018 1.245 1.300 1.220 1.220 14,830 -0.06(-4.34%)
Oct 23, 2018 1.220 1.300 1.210 1.275 63,137 +0.02(+1.22%)
Oct 22, 2018 1.430 1.450 1.200 1.260 115,092 -0.14(-10.00%)
Oct 19, 2018 1.230 1.400 1.230 1.400 127,400 +0.20(+16.37%)
Oct 18, 2018 1.390 1.429 1.200 1.203 86,993 -0.14(-10.22%)
Oct 17, 2018 1.240 1.400 1.220 1.340 137,445 +0.16(+13.56%)
Oct 16, 2018 1.170 1.278 1.153 1.180 79,315 +0.00(+0.00%)
Oct 15, 2018 1.150 1.180 1.150 1.180 23,850 +0.06(+5.36%)
Oct 12, 2018 1.170 1.220 1.120 1.120 28,900 -0.04(-3.45%)
Oct 11, 2018 1.200 1.234 1.080 1.160 67,862 -0.04(-3.33%)
Oct 10, 2018 1.280 1.300 1.200 1.200 83,461 -0.08(-6.03%)
Oct 09, 2018 1.310 1.400 1.260 1.277 111,230 -0.06(-4.70%)
Oct 08, 2018 1.540 1.850 1.340 1.340 829,477 -0.10(-6.94%)
Oct 05, 2018 1.260 1.440 1.260 1.440 126,100 +0.17(+13.39%)
Oct 04, 2018 1.350 1.393 1.260 1.270 43,547 -0.08(-5.93%)
Oct 03, 2018 1.220 1.450 1.210 1.350 268,310 +0.13(+10.66%)
Oct 02, 2018 1.250 1.350 1.220 1.220 45,660 -0.03(-2.40%)
Oct 01, 2018 1.250 1.250 1.220 1.250 30,962 +0.05(+4.17%)
Sep 28, 2018 1.300 1.300 1.200 1.200 31,400 -0.12(-9.02%)
Sep 27, 2018 1.350 1.350 1.275 1.319 11,367 -0.08(-5.60%)
Sep 26, 2018 1.400 1.440 1.350 1.397 8,757 -0.00(-0.20%)
Sep 25, 2018 1.400 1.400 1.397 1.400 5,463 +0.05(+3.70%)
Sep 24, 2018 1.300 1.400 1.300 1.350 3,937 +0.00(+0.00%)
Sep 21, 2018 1.300 1.370 1.300 1.350 15,100 +0.00(+0.00%)
Sep 20, 2018 1.300 1.350 1.300 1.350 11,158 +0.05(+3.45%)
Sep 19, 2018 1.300 1.350 1.300 1.305 14,163 +0.00(+0.38%)
Sep 18, 2018 1.340 1.350 1.300 1.300 3,390 -0.02(-1.89%)
Sep 17, 2018 1.350 1.400 1.300 1.325 15,202 +0.02(+1.92%)
Sep 14, 2018 1.300 1.350 1.300 1.300 15,100 -0.10(-7.14%)
Sep 13, 2018 1.350 1.400 1.300 1.400 7,513 +0.10(+7.69%)
Sep 12, 2018 1.350 1.375 1.300 1.300 31,262 -0.07(-5.45%)
Sep 11, 2018 1.400 1.400 1.350 1.375 32,402 -0.02(-1.79%)
Sep 10, 2018 1.450 1.450 1.400 1.400 12,409 -0.05(-3.45%)
Sep 07, 2018 1.350 1.450 1.350 1.450 10,400 +0.10(+7.41%)
Sep 06, 2018 1.500 1.500 1.350 1.350 17,996 -0.10(-6.90%)
Sep 05, 2018 1.550 1.550 1.400 1.450 15,468 -0.05(-3.33%)
Sep 04, 2018 1.450 1.550 1.450 1.500 53,905 +0.05(+3.45%)
Aug 31, 2018 1.450 1.450 1.450 0 +0.10(+7.41%)
Aug 30, 2018 1.450 1.450 1.350 1.350 29,369 -0.05(-3.57%)
Aug 29, 2018 1.500 1.500 1.400 1.400 16,437 -0.10(-6.67%)
Aug 28, 2018 1.400 1.500 1.400 1.500 3,624 +0.10(+7.14%)
Aug 27, 2018 1.450 1.455 1.400 1.400 20,020 -0.05(-3.45%)
Aug 24, 2018 1.500 1.500 1.450 1.450 4,900 -0.05(-3.33%)
Aug 23, 2018 1.410 1.500 1.400 1.500 43,599 +0.05(+3.45%)
Aug 22, 2018 1.400 1.450 1.400 1.450 12,692 +0.00(+0.00%)
Aug 21, 2018 1.500 1.500 1.400 1.450 46,865 -0.07(-4.92%)
Aug 20, 2018 1.550 1.600 1.500 1.525 54,356 +0.07(+5.17%)
Aug 17, 2018 1.400 1.450 1.400 1.450 20,300 +0.03(+2.26%)
Aug 16, 2018 1.450 1.500 1.400 1.418 49,575 +0.02(+1.28%)
Aug 15, 2018 1.500 1.512 1.400 1.400 49,655 -0.12(-8.20%)
Aug 14, 2018 1.550 1.600 1.500 1.525 19,747 +0.02(+1.67%)
Aug 13, 2018 1.550 1.600 1.500 1.500 36,659 -0.05(-3.23%)
Aug 10, 2018 1.500 1.700 1.450 1.550 80,600 +0.05(+3.33%)
Aug 09, 2018 1.600 1.600 1.451 1.500 87,146 -0.05(-3.23%)
Aug 08, 2018 1.550 1.641 1.500 1.550 143,970 -0.05(-3.13%)
Aug 07, 2018 1.850 1.850 1.600 1.600 278,839 -0.40(-20.00%)
Aug 06, 2018 2.500 2.650 1.850 2.000 3,064,746 +0.20(+11.11%)
Aug 03, 2018 1.500 1.900 1.450 1.800 876,800 +0.30(+20.00%)
Aug 02, 2018 1.550 1.551 1.400 1.500 40,755 -0.05(-3.23%)
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.