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:

Universal Security Instruments (NY: UUU )

1.600 -0.050 (-3.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.925 9.000 8.925 9.000 666 -0.06(-0.66%)
Jul 29, 2004 9.068 9.068 9.000 9.060 2,266 -0.09(-0.98%)
Jul 28, 2004 9.075 9.150 9.075 9.150 800 +0.08(+0.83%)
Jul 27, 2004 9.075 9.075 9.075 9.075 0 +0.00(+0.00%)
Jul 26, 2004 9.150 9.150 9.075 9.075 1,066 -0.11(-1.22%)
Jul 23, 2004 9.300 9.300 9.188 9.188 933 -0.19(-2.00%)
Jul 22, 2004 9.451 9.451 9.375 9.375 666 -0.22(-2.34%)
Jul 21, 2004 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 20, 2004 9.675 9.675 9.600 9.600 2,000 -0.11(-1.16%)
Jul 19, 2004 9.713 9.713 9.713 9.713 666 -0.04(-0.38%)
Jul 16, 2004 9.787 9.787 9.637 9.750 5,200 -0.10(-0.99%)
Jul 15, 2004 9.848 9.848 9.848 9.848 533 +0.00(+0.00%)
Jul 14, 2004 9.938 9.975 9.848 9.848 2,800 -0.02(-0.15%)
Jul 13, 2004 9.600 9.938 9.600 9.863 10,266 +0.56(+6.05%)
Jul 12, 2004 9.338 9.338 9.300 9.300 3,066 +0.00(+0.00%)
Jul 09, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jul 08, 2004 9.300 9.375 9.135 9.300 4,133 +0.15(+1.64%)
Jul 07, 2004 9.150 9.150 9.150 9.150 666 -0.04(-0.41%)
Jul 06, 2004 9.150 9.188 9.150 9.188 933 +0.01(+0.08%)
Jul 02, 2004 9.225 9.225 9.180 9.180 2,666 -0.23(-2.47%)
Jul 01, 2004 9.375 9.412 9.225 9.412 4,000 -0.15(-1.57%)
Jun 30, 2004 9.450 9.592 9.375 9.562 3,733 +0.26(+2.82%)
Jun 29, 2004 9.075 9.338 9.075 9.300 6,133 +0.26(+2.90%)
Jun 28, 2004 8.925 9.113 8.925 9.037 2,266 -0.22(-2.43%)
Jun 25, 2004 9.188 9.262 9.113 9.262 4,666 +0.04(+0.41%)
Jun 24, 2004 9.277 9.412 9.225 9.225 8,000 -0.04(-0.40%)
Jun 23, 2004 9.150 9.262 9.150 9.262 933 +0.10(+1.15%)
Jun 22, 2004 9.150 9.338 9.150 9.158 6,266 -0.03(-0.33%)
Jun 21, 2004 9.105 9.188 9.105 9.188 1,200 +0.18(+2.00%)
Jun 18, 2004 8.700 9.188 8.700 9.008 6,133 +0.20(+2.21%)
Jun 17, 2004 8.820 8.820 8.812 8.812 7,600 +0.00(+0.00%)
Jun 16, 2004 8.775 8.812 8.775 8.812 533 +0.05(+0.60%)
Jun 15, 2004 8.625 8.760 8.625 8.760 2,266 +0.15(+1.74%)
Jun 14, 2004 8.633 8.633 8.610 8.610 6,533 -0.05(-0.61%)
Jun 10, 2004 8.662 8.662 8.662 8.662 133 -0.15(-1.70%)
Jun 09, 2004 8.812 8.820 8.812 8.812 6,000 -0.07(-0.76%)
Jun 08, 2004 8.775 8.880 8.775 8.880 400 +0.11(+1.20%)
Jun 07, 2004 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Jun 04, 2004 8.730 8.850 8.730 8.775 9,600 +0.08(+0.95%)
Jun 03, 2004 8.775 9.000 8.693 8.693 4,000 -0.01(-0.09%)
Jun 02, 2004 8.625 8.700 8.625 8.700 933 +0.13(+1.49%)
Jun 01, 2004 8.572 8.572 8.572 8.572 133 -0.02(-0.17%)
May 28, 2004 8.557 8.625 8.520 8.588 4,533 -0.03(-0.35%)
May 27, 2004 8.580 8.617 8.535 8.617 4,800 +0.20(+2.41%)
May 26, 2004 8.415 8.415 8.415 8.415 933 +0.07(+0.81%)
May 25, 2004 8.250 8.348 8.250 8.348 6,933 +0.10(+1.18%)
May 24, 2004 8.287 8.287 8.062 8.250 7,466 -0.01(-0.09%)
May 21, 2004 8.258 8.258 8.258 8.258 266 -0.14(-1.70%)
May 20, 2004 8.250 8.400 8.250 8.400 8,000 -0.01(-0.09%)
May 19, 2004 8.550 8.550 8.408 8.408 8,400 -0.22(-2.52%)
May 18, 2004 8.625 8.812 8.625 8.625 7,200 -0.19(-2.13%)
May 17, 2004 8.812 8.812 8.812 8.812 1,066 -0.19(-2.08%)
May 14, 2004 8.812 9.000 8.812 9.000 2,000 +0.07(+0.84%)
May 13, 2004 8.812 8.925 8.812 8.925 666 +0.11(+1.28%)
May 12, 2004 8.887 8.887 8.812 8.812 5,333 -0.11(-1.26%)
May 11, 2004 9.367 9.367 8.925 8.925 3,200 -0.28(-3.02%)
May 10, 2004 9.338 9.367 9.203 9.203 3,333 -0.16(-1.76%)
May 07, 2004 9.367 9.367 9.262 9.367 5,866 -0.04(-0.40%)
May 06, 2004 9.488 9.488 9.405 9.405 3,866 -0.16(-1.65%)
May 05, 2004 9.450 9.562 9.450 9.562 1,733 +0.07(+0.71%)
May 04, 2004 9.338 9.495 9.338 9.495 1,866 +0.31(+3.35%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.