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

Under Armour (NY: UAA )

6.710 -0.090 (-1.32%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2008 3.961 4.105 3.850 3.970 6,601,920 +0.12(+3.05%)
Sep 29, 2008 4.157 4.374 3.759 3.853 10,998,656 -0.40(-9.35%)
Sep 26, 2008 4.190 4.310 4.164 4.250 0 -0.00(-0.12%)
Sep 25, 2008 4.492 4.492 4.169 4.255 6,134,688 -0.04(-0.82%)
Sep 24, 2008 4.559 4.559 4.210 4.290 7,544,520 -0.14(-3.16%)
Sep 23, 2008 4.550 4.641 4.312 4.430 9,432,720 -0.13(-2.85%)
Sep 22, 2008 4.875 4.969 4.487 4.560 5,485,968 -0.34(-7.01%)
Sep 19, 2008 5.401 5.440 4.838 4.904 0 +0.02(+0.33%)
Sep 18, 2008 4.610 4.964 4.519 4.888 19,477,520 +0.31(+6.86%)
Sep 17, 2008 4.350 4.668 4.282 4.574 17,132,912 +0.17(+3.83%)
Sep 16, 2008 4.109 4.451 4.060 4.405 9,896,432 +0.23(+5.48%)
Sep 15, 2008 4.093 4.375 4.039 4.176 7,228,080 -0.17(-3.83%)
Sep 12, 2008 4.286 4.438 4.259 4.343 6,468,680 -0.02(-0.43%)
Sep 11, 2008 4.409 4.409 4.202 4.361 7,641,872 -0.05(-1.08%)
Sep 10, 2008 4.492 4.500 4.281 4.409 6,363,896 -0.05(-1.15%)
Sep 09, 2008 4.482 4.591 4.380 4.460 7,258,528 -0.02(-0.47%)
Sep 08, 2008 4.490 4.554 4.388 4.481 8,749,392 +0.17(+3.88%)
Sep 05, 2008 4.251 4.338 4.064 4.314 0 +0.02(+0.50%)
Sep 04, 2008 4.470 4.527 4.234 4.293 6,160,616 -0.25(-5.61%)
Sep 03, 2008 4.410 4.562 4.344 4.548 6,734,992 +0.14(+3.26%)
Sep 02, 2008 4.311 4.436 4.250 4.404 9,701,888 +0.19(+4.51%)
Aug 29, 2008 4.183 4.331 4.147 4.214 4,972,944 -0.01(-0.30%)
Aug 28, 2008 4.077 4.231 4.062 4.226 4,612,456 +0.18(+4.42%)
Aug 27, 2008 3.877 4.114 3.877 4.048 8,588,104 +0.14(+3.52%)
Aug 26, 2008 4.061 4.061 3.831 3.910 4,432,912 -0.08(-2.01%)
Aug 25, 2008 4.119 4.166 3.930 3.990 5,125,208 -0.18(-4.26%)
Aug 22, 2008 4.218 4.225 4.081 4.168 4,656,080 +0.09(+2.24%)
Aug 21, 2008 4.029 4.196 3.956 4.076 7,168,920 +0.04(+1.08%)
Aug 20, 2008 4.117 4.135 3.920 4.032 4,637,528 -0.02(-0.37%)
Aug 19, 2008 4.075 4.075 3.910 4.048 6,550,304 -0.09(-2.09%)
Aug 18, 2008 4.090 4.237 4.019 4.134 5,562,312 +0.03(+0.61%)
Aug 15, 2008 4.156 4.223 4.051 4.109 0 -0.04(-1.02%)
Aug 14, 2008 4.199 4.298 4.106 4.151 7,818,384 -0.07(-1.60%)
Aug 13, 2008 4.399 4.399 4.024 4.219 9,086,464 -0.09(-2.09%)
Aug 12, 2008 4.499 4.500 4.281 4.309 5,430,184 -0.13(-2.98%)
Aug 11, 2008 4.451 4.575 4.313 4.441 8,972,392 +0.12(+2.69%)
Aug 08, 2008 4.089 4.562 4.089 4.325 11,046,736 +0.21(+5.14%)
Aug 07, 2008 4.098 4.269 4.022 4.114 8,913,536 -0.00(-0.03%)
Aug 06, 2008 4.274 4.274 3.956 4.115 7,571,152 -0.11(-2.66%)
Aug 05, 2008 3.902 4.276 3.902 4.228 14,171,448 +0.32(+8.19%)
Aug 04, 2008 3.781 3.938 3.710 3.908 8,769,336 +0.11(+2.83%)
Aug 01, 2008 3.730 3.874 3.601 3.800 5,509,936 +0.16(+4.29%)
Jul 31, 2008 3.674 3.877 3.590 3.644 7,956,296 -0.15(-3.95%)
Jul 30, 2008 3.567 3.934 3.566 3.794 15,271,936 +0.24(+6.87%)
Jul 29, 2008 3.550 3.697 3.405 3.550 19,607,720 +0.22(+6.65%)
Jul 28, 2008 3.624 3.624 3.250 3.329 14,610,136 -0.18(-5.16%)
Jul 25, 2008 3.740 3.740 3.475 3.510 8,951,928 -0.11(-2.94%)
Jul 24, 2008 3.812 3.812 3.565 3.616 6,655,416 -0.21(-5.40%)
Jul 23, 2008 3.754 4.030 3.719 3.822 14,646,528 +0.04(+1.16%)
Jul 22, 2008 3.439 3.788 3.283 3.779 10,598,632 +0.36(+10.49%)
Jul 21, 2008 3.529 3.569 3.385 3.420 6,249,568 -0.09(-2.60%)
Jul 18, 2008 3.526 3.683 3.446 3.511 11,173,904 -0.03(-0.88%)
Jul 17, 2008 3.376 3.558 3.302 3.542 8,010,464 +0.16(+4.81%)
Jul 16, 2008 3.178 3.436 3.064 3.380 10,810,784 +0.21(+6.50%)
Jul 15, 2008 3.248 3.254 2.938 3.174 10,294,984 +0.02(+0.63%)
Jul 14, 2008 3.231 3.271 3.125 3.154 8,359,648 -0.02(-0.67%)
Jul 11, 2008 3.185 3.217 3.069 3.175 11,621,072 -0.05(-1.40%)
Jul 10, 2008 3.445 3.521 3.144 3.220 12,546,336 -0.25(-7.10%)
Jul 09, 2008 3.485 3.625 3.396 3.466 12,171,888 -0.03(-0.75%)
Jul 08, 2008 3.249 3.493 3.106 3.493 11,504,800 +0.38(+12.03%)
Jul 07, 2008 3.249 3.249 3.031 3.118 6,866,800 -0.01(-0.32%)
Jul 04, 2008 3.239 3.306 3.125 3.127 5,139,848 +0.00(+0.00%)
Jul 03, 2008 3.239 3.306 3.125 3.127 5,139,848 -0.10(-3.02%)
Jul 02, 2008 3.317 3.419 3.212 3.225 10,239,432 +0.01(+0.19%)
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.