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 )

1.500 -0.090 (-5.66%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 30, 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 (%)
Jun 30, 2011 6.930 6.930 6.850 6.850 1,500 -0.15(-2.14%)
Jun 29, 2011 7.040 7.050 6.937 7.000 5,600 -0.02(-0.28%)
Jun 28, 2011 6.740 7.250 6.740 7.020 6,815 +0.25(+3.69%)
Jun 23, 2011 6.760 6.770 6.770 6.770 1,300 -0.03(-0.44%)
Jun 22, 2011 6.670 6.900 6.500 6.800 4,211 +0.21(+3.19%)
Jun 21, 2011 6.850 6.850 6.590 6.590 2,939 -0.28(-4.08%)
Jun 20, 2011 6.740 6.900 6.740 6.870 1,000 +0.22(+3.31%)
Jun 17, 2011 6.580 6.650 6.500 6.650 1,085 -0.11(-1.63%)
Jun 16, 2011 6.800 6.800 6.760 6.760 917 +0.00(+0.00%)
Jun 15, 2011 6.800 6.800 6.760 6.760 2,366 -0.16(-2.30%)
Jun 14, 2011 6.880 6.919 6.760 6.919 900 -0.00(-0.01%)
Jun 10, 2011 6.840 6.920 6.920 6.920 3,000 +0.02(+0.29%)
Jun 09, 2011 6.900 6.900 6.900 6.900 200 -0.02(-0.29%)
Jun 08, 2011 6.910 6.920 6.840 6.920 2,275 +0.01(+0.14%)
Jun 07, 2011 6.910 6.910 6.910 6.910 500 -0.01(-0.14%)
Jun 06, 2011 7.020 7.020 6.910 6.920 3,517 -0.15(-2.12%)
Jun 03, 2011 7.100 7.130 7.070 7.070 1,850 -0.38(-5.10%)
May 23, 2011 7.370 7.450 7.450 7.450 9,700 -0.03(-0.40%)
May 20, 2011 7.350 7.530 7.350 7.480 1,400 +0.13(+1.77%)
May 19, 2011 7.520 7.520 7.350 7.350 4,594 -0.25(-3.29%)
May 18, 2011 7.500 7.600 7.490 7.600 2,400 +0.10(+1.33%)
May 17, 2011 7.500 7.510 7.500 7.500 2,509 +0.00(+0.00%)
May 16, 2011 7.510 7.510 7.500 7.500 484 -0.03(-0.40%)
May 13, 2011 7.660 7.660 7.530 7.530 1,150 -0.08(-1.05%)
May 11, 2011 7.600 7.610 7.610 7.610 700 -0.02(-0.26%)
May 10, 2011 7.690 7.700 7.630 7.630 1,185 -0.02(-0.26%)
May 09, 2011 7.890 7.890 7.650 7.650 4,605 -0.06(-0.78%)
May 06, 2011 7.750 7.810 7.600 7.710 4,900 -0.04(-0.52%)
May 05, 2011 7.740 7.760 7.500 7.750 5,620 -0.03(-0.39%)
May 03, 2011 7.780 7.780 7.780 7.780 0 +0.11(+1.43%)
May 02, 2011 7.740 7.740 7.670 7.670 12,706 -0.02(-0.26%)
Apr 29, 2011 7.500 7.800 7.500 7.690 3,400 +0.20(+2.67%)
Apr 28, 2011 7.520 7.520 7.490 7.490 580 -0.06(-0.79%)
Apr 27, 2011 7.470 7.550 7.470 7.550 560 +0.11(+1.48%)
Apr 26, 2011 7.440 7.500 7.440 7.440 2,277 -0.03(-0.40%)
Apr 25, 2011 7.470 7.470 7.400 7.470 500 -0.01(-0.12%)
Apr 21, 2011 7.450 7.549 7.450 7.479 5,200 -0.10(-1.33%)
Apr 20, 2011 7.560 7.580 7.400 7.580 845 -0.17(-2.19%)
Apr 19, 2011 7.750 7.750 7.750 7.750 1,700 +0.00(+0.00%)
Apr 15, 2011 7.750 7.750 7.750 7.750 0 +0.05(+0.66%)
Apr 14, 2011 7.680 7.699 7.600 7.699 2,920 +0.07(+0.90%)
Apr 13, 2011 7.560 7.699 7.560 7.630 4,294 +0.13(+1.73%)
Apr 12, 2011 7.500 7.699 7.500 7.500 3,940 +0.00(+0.00%)
Apr 11, 2011 7.740 7.740 7.500 7.500 200 -0.10(-1.32%)
Apr 08, 2011 7.600 7.600 7.600 7.600 1,000 +0.00(+0.00%)
Apr 07, 2011 7.530 7.600 7.500 7.600 435 +0.20(+2.70%)
Apr 06, 2011 7.580 7.590 7.400 7.400 1,050 -0.01(-0.13%)
Apr 05, 2011 7.420 7.500 7.400 7.410 2,380 -0.19(-2.50%)
Apr 04, 2011 7.420 7.600 7.400 7.600 4,270 +0.07(+0.93%)
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.