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 )

1.540 +0.060 (+4.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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 (%)
Dec 31, 2021 3.390 3.465 3.328 3.400 39,274 -0.04(-1.16%)
Dec 30, 2021 3.260 3.570 3.151 3.440 29,415 +0.14(+4.24%)
Dec 29, 2021 3.190 3.370 3.190 3.300 34,075 +0.12(+3.77%)
Dec 28, 2021 3.670 3.670 3.180 3.180 64,430 -0.27(-7.83%)
Dec 27, 2021 3.670 3.670 3.440 3.450 34,047 -0.19(-5.22%)
Dec 23, 2021 3.660 3.724 3.546 3.640 21,680 -0.02(-0.55%)
Dec 22, 2021 3.650 3.780 3.570 3.660 10,601 -0.03(-0.81%)
Dec 21, 2021 3.610 3.920 3.570 3.690 97,731 +0.10(+2.79%)
Dec 20, 2021 3.650 3.740 3.590 3.590 35,138 -0.16(-4.27%)
Dec 17, 2021 3.770 3.900 3.653 3.750 25,888 -0.04(-1.06%)
Dec 16, 2021 4.240 4.240 3.790 3.790 23,642 -0.33(-8.01%)
Dec 15, 2021 3.750 4.200 3.690 4.120 43,103 +0.34(+8.99%)
Dec 14, 2021 3.770 3.845 3.746 3.780 4,377 -0.07(-1.82%)
Dec 13, 2021 4.050 4.050 3.820 3.850 11,435 -0.14(-3.51%)
Dec 10, 2021 3.830 3.990 3.830 3.990 9,114 +0.14(+3.64%)
Dec 09, 2021 4.180 4.180 3.820 3.850 51,049 -0.22(-5.41%)
Dec 08, 2021 4.010 4.235 3.925 4.070 20,110 +0.14(+3.56%)
Dec 07, 2021 4.100 4.235 3.930 3.930 20,812 -0.05(-1.26%)
Dec 06, 2021 3.780 3.980 3.620 3.980 34,030 +0.34(+9.34%)
Dec 03, 2021 3.800 3.810 3.600 3.640 15,405 -0.17(-4.36%)
Dec 02, 2021 3.840 3.920 3.650 3.806 64,984 -0.02(-0.63%)
Dec 01, 2021 3.820 4.030 3.720 3.830 22,280 +0.02(+0.52%)
Nov 30, 2021 4.130 4.130 3.810 3.810 16,191 -0.33(-7.97%)
Nov 29, 2021 4.270 4.270 4.031 4.140 17,433 -0.01(-0.24%)
Nov 26, 2021 4.340 4.340 4.040 4.150 8,325 -0.04(-0.95%)
Nov 24, 2021 4.240 4.330 4.020 4.190 14,685 -0.13(-3.01%)
Nov 23, 2021 4.060 4.400 4.060 4.320 57,071 +0.20(+4.85%)
Nov 22, 2021 4.030 4.190 3.607 4.120 145,401 +0.05(+1.23%)
Nov 19, 2021 4.050 4.159 4.000 4.070 31,614 -0.05(-1.21%)
Nov 18, 2021 4.010 4.120 4.040 4.120 25,076 +0.08(+1.98%)
Nov 17, 2021 4.020 4.285 3.970 4.040 35,706 -0.03(-0.74%)
Nov 16, 2021 4.250 4.300 4.000 4.070 31,654 -0.23(-5.35%)
Nov 15, 2021 4.450 4.545 4.220 4.300 67,636 -0.18(-4.02%)
Nov 12, 2021 4.440 4.593 4.280 4.480 31,657 -0.01(-0.22%)
Nov 11, 2021 4.390 4.540 4.195 4.490 55,183 +0.10(+2.28%)
Nov 10, 2021 4.670 4.390 4.390 99,620 -0.39(-8.16%)
Nov 09, 2021 4.840 4.940 4.684 4.780 63,965 -0.11(-2.25%)
Nov 08, 2021 4.950 4.960 4.851 4.890 62,427 +0.06(+1.24%)
Nov 05, 2021 5.020 5.150 4.800 4.830 68,742 -0.19(-3.78%)
Nov 04, 2021 5.120 5.250 4.950 5.020 42,112 -0.14(-2.71%)
Nov 03, 2021 5.080 5.400 5.020 5.160 218,922 -0.02(-0.39%)
Nov 02, 2021 5.030 5.250 4.870 5.180 110,583 +0.09(+1.77%)
Nov 01, 2021 5.010 5.100 5.008 5.090 20,230 +0.08(+1.60%)
Oct 29, 2021 4.920 5.060 4.920 5.010 22,972 +0.05(+1.01%)
Oct 28, 2021 4.970 5.120 4.960 4.960 18,844 -0.04(-0.80%)
Oct 27, 2021 5.000 5.190 4.950 5.000 47,102 -0.05(-0.99%)
Oct 26, 2021 5.230 4.970 5.050 23,971 -0.12(-2.32%)
Oct 25, 2021 5.020 5.420 4.910 5.170 112,260 +0.08(+1.57%)
Oct 22, 2021 4.990 5.090 4.840 5.090 42,951 +0.03(+0.59%)
Oct 21, 2021 5.060 5.180 4.820 5.060 105,607 +0.05(+1.00%)
Oct 20, 2021 5.100 5.170 4.980 5.010 67,128 -0.15(-2.91%)
Oct 19, 2021 5.040 5.250 4.900 5.160 122,172 +0.16(+3.20%)
Oct 18, 2021 4.800 5.040 4.800 5.000 40,978 +0.20(+4.17%)
Oct 15, 2021 5.020 5.030 4.800 4.800 47,679 -0.21(-4.19%)
Oct 14, 2021 5.120 5.180 4.990 5.010 54,019 -0.04(-0.79%)
Oct 13, 2021 4.990 5.190 4.930 5.050 87,780 +0.06(+1.20%)
Oct 12, 2021 5.160 5.160 4.940 4.990 52,154 -0.12(-2.35%)
Oct 11, 2021 5.020 5.220 5.010 5.110 26,808 +0.06(+1.19%)
Oct 08, 2021 5.130 5.290 4.975 5.050 106,277 -0.25(-4.72%)
Oct 07, 2021 5.120 5.390 5.110 5.300 26,734 +0.18(+3.52%)
Oct 06, 2021 5.280 5.400 5.120 5.120 35,714 -0.29(-5.36%)
Oct 05, 2021 5.490 5.580 5.290 5.410 24,735 -0.19(-3.39%)
Oct 04, 2021 5.360 5.650 5.360 5.600 38,685 +0.20(+3.70%)
Oct 01, 2021 5.460 5.550 5.280 5.400 25,761 -0.14(-2.53%)
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%)
Jul 01, 2021 8.270 8.790 8.211 8.470 47,763 +0.07(+0.83%)
Jun 30, 2021 8.080 8.400 7.900 8.400 97,894 +0.32(+3.96%)
Jun 29, 2021 8.390 8.439 7.830 8.080 87,164 -0.49(-5.72%)
Jun 28, 2021 8.800 8.940 8.430 8.570 109,419 -0.37(-4.14%)
Jun 25, 2021 9.200 9.320 8.680 8.940 134,949 -0.39(-4.18%)
Jun 24, 2021 8.710 9.490 8.710 9.330 299,782 +0.45(+5.07%)
Jun 23, 2021 8.900 8.990 8.550 8.880 82,249 +0.02(+0.23%)
Jun 22, 2021 7.840 8.870 7.712 8.860 552,075 +0.98(+12.44%)
Jun 21, 2021 7.560 7.880 7.490 7.880 44,651 +0.07(+0.90%)
Jun 18, 2021 7.540 7.810 7.510 7.810 34,496 +0.09(+1.17%)
Jun 17, 2021 7.680 7.900 7.180 7.720 72,974 +0.07(+0.92%)
Jun 16, 2021 7.360 7.650 7.255 7.650 53,088 +0.29(+3.94%)
Jun 15, 2021 7.750 7.840 7.160 7.360 100,810 -0.38(-4.91%)
Jun 14, 2021 7.490 8.000 7.390 7.740 196,975 +0.25(+3.34%)
Jun 11, 2021 7.420 7.505 7.232 7.490 53,679 +0.20(+2.74%)
Jun 10, 2021 7.570 7.673 7.110 7.290 101,612 -0.23(-3.06%)
Jun 09, 2021 7.200 7.920 7.145 7.520 237,555 +0.41(+5.77%)
Jun 08, 2021 6.910 7.604 6.900 7.110 435,358 +0.08(+1.14%)
Jun 07, 2021 6.660 7.170 6.560 7.030 281,891 +0.35(+5.24%)
Jun 04, 2021 6.260 6.960 6.240 6.680 396,057 +0.47(+7.57%)
Jun 03, 2021 6.910 6.980 6.150 6.210 267,963 -0.95(-13.27%)
Jun 02, 2021 6.670 8.649 6.270 7.160 1,186,079 +0.70(+10.84%)
Jun 01, 2021 6.150 6.719 6.070 6.460 230,489 +0.35(+5.73%)
May 28, 2021 6.270 6.270 6.000 6.110 82,296 +0.11(+1.83%)
May 27, 2021 5.860 6.039 5.770 6.000 93,547 +0.14(+2.39%)
May 26, 2021 5.700 6.100 5.650 5.860 221,454 +0.19(+3.35%)
May 25, 2021 5.700 5.830 5.580 5.670 109,178 +0.00(+0.00%)
May 24, 2021 6.190 6.190 5.630 5.670 78,521 -0.26(-4.38%)
May 21, 2021 5.970 6.170 5.780 5.930 86,937 +0.06(+1.02%)
May 20, 2021 5.690 5.980 5.570 5.870 108,482 +0.18(+3.16%)
May 19, 2021 5.660 5.750 5.410 5.690 91,979 -0.19(-3.23%)
May 18, 2021 5.520 6.250 5.490 5.880 776,449 +0.36(+6.52%)
May 17, 2021 5.190 5.680 5.060 5.520 85,163 +0.31(+5.95%)
May 14, 2021 4.940 5.370 4.940 5.210 94,668 +0.33(+6.76%)
May 13, 2021 4.970 5.100 4.720 4.880 95,773 -0.04(-0.81%)
May 12, 2021 4.850 5.150 4.772 4.920 93,446 -0.09(-1.80%)
May 11, 2021 4.920 5.190 4.510 5.010 202,927 -0.11(-2.15%)
May 10, 2021 5.590 5.770 5.020 5.120 177,815 -0.37(-6.74%)
May 07, 2021 5.420 6.118 5.350 5.490 305,426 +0.05(+0.92%)
May 06, 2021 6.100 6.380 5.325 5.440 575,751 -1.02(-15.79%)
May 05, 2021 5.670 7.500 5.380 6.460 3,561,049 +0.81(+14.34%)
May 04, 2021 5.520 6.200 5.060 5.650 591,037 -0.04(-0.70%)
May 03, 2021 6.130 6.160 5.300 5.690 284,440 -0.25(-4.21%)
Apr 30, 2021 5.410 6.270 5.230 5.940 1,086,200 +0.44(+8.00%)
Apr 29, 2021 5.800 5.850 5.500 5.500 49,615 -0.29(-5.01%)
Apr 28, 2021 5.740 5.960 5.720 5.790 32,627 +0.04(+0.70%)
Apr 27, 2021 5.850 5.917 5.620 5.750 76,461 +0.01(+0.17%)
Apr 26, 2021 5.570 5.940 5.560 5.740 59,127 +0.18(+3.24%)
Apr 23, 2021 5.280 5.710 5.280 5.560 71,500 +0.23(+4.32%)
Apr 22, 2021 5.350 5.580 5.300 5.330 85,312 +0.00(+0.00%)
Apr 21, 2021 5.460 5.470 5.204 5.330 220,999 +0.12(+2.30%)
Apr 20, 2021 5.700 5.820 5.120 5.210 167,994 -0.55(-9.55%)
Apr 19, 2021 6.110 6.150 5.730 5.760 239,196 -0.44(-7.10%)
Apr 16, 2021 6.830 6.890 6.200 6.200 127,200 -0.73(-10.53%)
Apr 15, 2021 7.200 7.200 6.660 6.930 634,479 -0.15(-2.12%)
Apr 14, 2021 7.290 7.550 7.050 7.080 433,479 -0.38(-5.09%)
Apr 13, 2021 7.210 7.630 6.950 7.460 854,238 +0.20(+2.75%)
Apr 12, 2021 7.320 7.870 7.090 7.260 554,268 -0.10(-1.36%)
Apr 09, 2021 7.650 7.990 7.300 7.360 501,300 -0.29(-3.79%)
Apr 08, 2021 7.170 7.660 7.030 7.650 338,130 +0.33(+4.51%)
Apr 07, 2021 7.050 7.480 6.967 7.320 1,211,464 +0.25(+3.54%)
Apr 06, 2021 7.080 7.580 7.020 7.070 581,861 -0.23(-3.15%)
Apr 05, 2021 7.000 7.770 6.820 7.300 1,959,384 +0.14(+1.96%)
Apr 01, 2021 6.640 8.300 6.620 7.160 1,245,100 +0.41(+6.07%)
Mar 31, 2021 6.470 6.970 6.400 6.750 656,138 +0.16(+2.43%)
Mar 30, 2021 6.680 6.730 6.450 6.590 310,305 -0.05(-0.75%)
Mar 29, 2021 6.520 6.860 6.430 6.640 254,512 +0.12(+1.84%)
Mar 26, 2021 6.600 6.680 6.300 6.520 133,900 +0.12(+1.87%)
Mar 25, 2021 6.150 6.679 6.125 6.400 249,027 +0.28(+4.58%)
Mar 24, 2021 6.840 7.132 6.040 6.120 114,162 -0.71(-10.40%)
Mar 23, 2021 7.240 7.680 6.830 6.830 804,612 -0.58(-7.83%)
Mar 22, 2021 7.140 7.850 7.080 7.410 447,976 +0.43(+6.16%)
Mar 19, 2021 6.990 7.130 6.700 6.980 122,900 +0.15(+2.20%)
Mar 18, 2021 6.970 7.370 6.800 6.830 147,580 -0.14(-2.01%)
Mar 17, 2021 7.020 7.120 6.650 6.970 191,096 -0.03(-0.43%)
Mar 16, 2021 7.290 7.490 6.750 7.000 306,847 -0.49(-6.54%)
Mar 15, 2021 6.850 7.990 6.750 7.490 388,943 +0.52(+7.46%)
Mar 12, 2021 7.050 7.290 6.920 6.970 144,200 -0.15(-2.11%)
Mar 11, 2021 6.910 7.430 6.750 7.120 367,473 +0.41(+6.11%)
Mar 10, 2021 6.600 6.980 6.200 6.710 268,890 +0.18(+2.76%)
Mar 09, 2021 6.080 6.580 5.910 6.530 205,083 +0.54(+9.02%)
Mar 08, 2021 5.880 6.400 5.850 5.990 130,109 +0.12(+2.04%)
Mar 05, 2021 5.650 6.000 5.290 5.870 130,300 +0.12(+2.09%)
Mar 04, 2021 6.490 6.700 5.420 5.750 172,616 -0.75(-11.54%)
Mar 03, 2021 6.760 7.000 6.410 6.500 329,301 -0.17(-2.55%)
Mar 02, 2021 7.210 7.260 6.620 6.670 124,907 -0.61(-8.38%)
Mar 01, 2021 7.310 7.420 6.970 7.280 141,854 +0.31(+4.45%)
Feb 26, 2021 6.950 7.480 6.750 6.970 565,700 +0.06(+0.87%)
Feb 25, 2021 7.840 8.100 6.900 6.910 724,331 -0.93(-11.86%)
Feb 24, 2021 7.050 8.130 6.830 7.840 642,983 +1.17(+17.54%)
Feb 23, 2021 8.500 8.520 6.620 6.670 674,338 -2.54(-27.58%)
Feb 22, 2021 9.020 9.880 8.800 9.210 1,181,020 -0.03(-0.32%)
Feb 19, 2021 9.200 9.500 8.800 9.240 593,200 -0.05(-0.54%)
Feb 18, 2021 8.710 9.800 8.650 9.290 522,828 +0.69(+8.02%)
Feb 17, 2021 10.10 10.18 8.570 8.600 552,927 -1.54(-15.19%)
Feb 16, 2021 10.54 10.58 10.01 10.14 407,979 -0.42(-3.98%)
Feb 12, 2021 10.00 11.67 9.970 10.56 1,083,900 -0.21(-1.95%)
Feb 11, 2021 11.02 13.00 9.900 10.77 1,591,455 -0.33(-2.97%)
Feb 10, 2021 11.04 11.80 9.620 11.10 1,013,024 +1.68(+17.83%)
Feb 09, 2021 9.340 10.38 9.120 9.420 784,285 +0.29(+3.18%)
Feb 08, 2021 8.800 9.640 8.550 9.130 433,971 +0.60(+7.03%)
Feb 05, 2021 9.230 9.300 8.350 8.530 607,500 -0.33(-3.72%)
Feb 04, 2021 8.730 9.400 8.530 8.860 383,476 -0.11(-1.23%)
Feb 03, 2021 8.200 9.100 8.050 8.970 702,747 +0.90(+11.15%)
Feb 02, 2021 9.230 9.540 7.940 8.070 677,062 -0.32(-3.81%)
Feb 01, 2021 8.200 8.700 7.600 8.390 2,122,266 -1.71(-16.93%)
Jan 29, 2021 8.000 19.88 7.990 10.10 4,083,100 +2.49(+32.72%)
Jan 28, 2021 9.740 9.850 7.280 7.610 839,762 -3.11(-29.01%)
Jan 27, 2021 7.740 12.25 7.400 10.72 3,892,334 +2.80(+35.35%)
Jan 26, 2021 5.770 8.100 5.770 7.920 2,486,199 +2.20(+38.46%)
Jan 25, 2021 5.660 6.690 5.420 5.720 493,385 -0.01(-0.17%)
Jan 22, 2021 5.640 5.848 5.550 5.730 77,100 +0.09(+1.60%)
Jan 21, 2021 5.620 5.669 5.355 5.640 51,441 +0.09(+1.62%)
Jan 20, 2021 5.820 5.930 5.500 5.550 123,661 -0.39(-6.57%)
Jan 19, 2021 5.680 6.000 5.510 5.940 76,367 +0.22(+3.85%)
Jan 15, 2021 5.550 5.840 5.320 5.720 154,100 +0.22(+4.00%)
Jan 14, 2021 5.830 5.960 5.460 5.500 128,630 -0.24(-4.18%)
Jan 13, 2021 6.140 6.200 5.630 5.740 203,847 -0.43(-6.97%)
Jan 12, 2021 6.140 6.440 6.090 6.170 98,896 +0.02(+0.33%)
Jan 11, 2021 5.850 6.920 5.750 6.150 414,714 -0.44(-6.68%)
Jan 08, 2021 6.060 6.660 6.050 6.590 241,500 +0.21(+3.29%)
Jan 07, 2021 5.950 6.380 5.720 6.380 565,643 -0.52(-7.54%)
Jan 06, 2021 5.710 7.690 5.410 6.900 1,521,076 +1.52(+28.25%)
Jan 05, 2021 6.050 6.180 5.380 5.380 294,415 -0.78(-12.66%)
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.