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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Feb 28, 2020 0.6400 0.6400 0.6002 0.6400 2,400 +0.00(+0.00%)
Feb 27, 2020 0.5850 0.6600 0.5850 0.6400 19,150 -0.05(-7.25%)
Feb 26, 2020 0.6900 0.6916 0.6600 0.6900 41,327 +0.03(+5.34%)
Feb 25, 2020 0.6600 0.7000 0.5960 0.6550 30,031 +0.00(+0.00%)
Feb 24, 2020 0.6606 0.6800 0.6550 0.6550 18,928 -0.01(-0.77%)
Feb 21, 2020 0.6600 0.6691 0.6600 0.6601 1,600 +0.00(+0.02%)
Feb 20, 2020 0.6700 0.6700 0.6600 0.6600 14,338 -0.01(-1.49%)
Feb 19, 2020 0.6600 0.7000 0.6600 0.6700 11,009 +0.00(+0.00%)
Feb 18, 2020 0.6700 0.6900 0.6611 0.6700 11,397 -0.01(-1.33%)
Feb 14, 2020 0.7076 0.7245 0.6790 0.6790 26,200 -0.03(-3.89%)
Feb 13, 2020 0.7251 0.7251 0.7000 0.7065 11,631 -0.02(-2.57%)
Feb 12, 2020 0.7006 0.7500 0.6510 0.7251 38,281 +0.05(+7.42%)
Feb 11, 2020 0.7900 0.7900 0.6600 0.6750 82,339 -0.07(-9.48%)
Feb 10, 2020 0.7400 0.9200 0.7200 0.7457 358,829 +0.02(+2.30%)
Feb 07, 2020 0.6501 0.7450 0.6310 0.7289 60,200 +0.06(+9.44%)
Feb 06, 2020 0.6600 0.6800 0.6500 0.6660 39,115 -0.03(-4.86%)
Feb 05, 2020 0.7172 0.7172 0.6411 0.7000 41,242 +0.01(+1.29%)
Feb 04, 2020 0.7700 0.7700 0.6910 0.6911 42,975 -0.04(-5.43%)
Feb 03, 2020 0.7700 0.7774 0.7270 0.7308 39,082 -0.05(-6.34%)
Jan 31, 2020 0.8000 0.9200 0.7101 0.7803 314,800 -0.08(-9.27%)
Jan 30, 2020 0.6300 0.8700 0.6300 0.8600 200,004 +0.20(+29.65%)
Jan 29, 2020 0.6550 0.6692 0.6550 0.6633 4,448 -0.01(-2.02%)
Jan 28, 2020 0.6550 0.6900 0.6550 0.6770 16,780 -0.00(-0.53%)
Jan 27, 2020 0.7200 0.7200 0.5501 0.6806 17,901 -0.03(-4.29%)
Jan 24, 2020 0.7699 0.7699 0.7101 0.7111 42,500 -0.06(-7.64%)
Jan 23, 2020 0.7700 0.7913 0.7623 0.7699 4,591 +0.01(+1.04%)
Jan 22, 2020 0.7602 0.7925 0.7600 0.7620 1,594 -0.02(-2.31%)
Jan 21, 2020 0.7500 0.7800 0.7423 0.7800 11,652 +0.02(+2.66%)
Jan 17, 2020 0.7502 0.7600 0.7201 0.7598 3,500 -0.02(-2.59%)
Jan 16, 2020 0.7800 0.8000 0.7333 0.7800 19,544 +0.03(+4.00%)
Jan 15, 2020 0.8380 0.8395 0.7000 0.7500 41,497 -0.09(-10.42%)
Jan 14, 2020 0.8380 0.8400 0.8000 0.8372 38,305 -0.00(-0.33%)
Jan 13, 2020 0.9000 0.9000 0.8020 0.8400 97,190 -0.02(-1.75%)
Jan 10, 2020 0.8500 0.8790 0.6900 0.8550 159,900 +0.07(+9.62%)
Jan 09, 2020 0.8000 0.8300 0.7600 0.7800 63,322 +0.02(+2.63%)
Jan 08, 2020 0.7400 0.8400 0.6800 0.7600 147,127 +0.10(+15.15%)
Jan 07, 2020 0.5900 0.7500 0.5900 0.6600 103,537 +0.07(+12.76%)
Jan 06, 2020 0.6400 0.6434 0.5853 0.5853 15,723 -0.03(-5.60%)
Jan 03, 2020 0.6019 0.6500 0.5803 0.6200 20,000 +0.00(+0.00%)
Jan 02, 2020 0.6005 0.6500 0.6000 0.6200 4,629 +0.00(+0.00%)
Dec 31, 2019 0.6300 0.6500 0.6200 0.6200 11,200 +0.01(+1.66%)
Dec 30, 2019 0.5910 0.6400 0.5910 0.6099 11,576 -0.00(-0.18%)
Dec 27, 2019 0.6100 0.6283 0.6100 0.6110 8,500 -0.01(-1.44%)
Dec 26, 2019 0.6500 0.6632 0.6110 0.6199 33,217 -0.01(-1.60%)
Dec 24, 2019 0.6200 0.6300 0.6200 0.6300 3,200 -0.01(-0.79%)
Dec 23, 2019 0.6700 0.6700 0.6200 0.6350 4,315 -0.01(-2.17%)
Dec 20, 2019 0.6298 0.6500 0.6200 0.6491 19,500 +0.01(+1.11%)
Dec 19, 2019 0.6600 0.6601 0.6200 0.6420 12,580 -0.05(-6.96%)
Dec 18, 2019 0.6200 0.6900 0.6200 0.6900 6,920 +0.04(+6.15%)
Dec 17, 2019 0.6200 0.6502 0.5900 0.6500 19,301 -0.00(-0.55%)
Dec 16, 2019 0.7000 0.7000 0.6310 0.6536 37,996 -0.05(-6.44%)
Dec 13, 2019 0.6315 0.8500 0.6300 0.6986 182,100 +0.07(+10.89%)
Dec 12, 2019 0.5900 0.6400 0.5800 0.6300 28,997 +0.05(+8.62%)
Dec 11, 2019 0.6000 0.6003 0.5700 0.5800 19,458 -0.01(-1.71%)
Dec 10, 2019 0.6000 0.6201 0.5901 0.5901 4,753 +0.01(+1.67%)
Dec 09, 2019 0.6000 0.6000 0.5800 0.5804 2,418 -0.02(-3.11%)
Dec 06, 2019 0.5602 0.6000 0.5303 0.5990 19,100 +0.04(+6.22%)
Dec 05, 2019 0.5800 0.5800 0.5616 0.5639 11,927 -0.01(-1.07%)
Dec 04, 2019 0.6000 0.6051 0.5700 0.5700 10,713 -0.02(-3.78%)
Dec 03, 2019 0.6600 0.6600 0.5800 0.5924 27,895 -0.06(-8.86%)
Dec 02, 2019 0.6400 0.6500 0.6200 0.6500 10,037 +0.03(+4.12%)
Nov 29, 2019 0.6213 0.6243 0.6178 0.6243 5,400 +0.00(+0.16%)
Nov 27, 2019 0.6111 0.6419 0.6111 0.6233 29,400 -0.01(-1.06%)
Nov 26, 2019 0.6300 0.6399 0.6099 0.6300 24,209 +0.02(+3.30%)
Nov 25, 2019 0.6246 0.6246 0.5700 0.6099 12,062 +0.02(+2.52%)
Nov 22, 2019 0.6300 0.6500 0.4775 0.5949 39,500 -0.03(-4.62%)
Nov 21, 2019 0.5023 0.6500 0.5001 0.6237 62,225 +0.10(+19.21%)
Nov 20, 2019 0.5100 0.5851 0.3500 0.5232 101,362 -0.11(-18.02%)
Nov 19, 2019 0.6300 0.6699 0.6000 0.6382 24,600 +0.00(+0.49%)
Nov 18, 2019 0.6650 0.6700 0.6101 0.6351 25,636 -0.04(-5.43%)
Nov 15, 2019 0.6644 0.6716 0.6644 0.6716 4,000 -0.03(-4.06%)
Nov 14, 2019 0.7000 0.7100 0.6900 0.7000 30,105 +0.03(+4.46%)
Nov 13, 2019 0.6324 0.6900 0.6300 0.6701 24,672 +0.01(+1.04%)
Nov 12, 2019 0.7050 0.7050 0.6600 0.6632 9,037 -0.04(-5.26%)
Nov 11, 2019 0.7000 0.7000 0.6600 0.7000 15,569 +0.02(+2.94%)
Nov 08, 2019 0.6625 0.6946 0.6581 0.6800 3,500 -0.01(-1.62%)
Nov 07, 2019 0.6769 0.7108 0.6541 0.6912 14,182 -0.01(-1.27%)
Nov 06, 2019 0.7103 0.7301 0.6900 0.7001 6,378 -0.04(-5.38%)
Nov 05, 2019 0.7400 0.7400 0.7000 0.7399 2,212 +0.01(+1.76%)
Nov 04, 2019 0.6600 0.7300 0.6600 0.7271 59,821 +0.05(+7.94%)
Nov 01, 2019 0.7000 0.7000 0.6541 0.6736 12,600 -0.01(-0.94%)
Oct 31, 2019 0.7000 0.7000 0.6740 0.6800 3,126 -0.01(-2.00%)
Oct 30, 2019 0.6700 0.7000 0.6700 0.6939 9,565 +0.01(+1.60%)
Oct 29, 2019 0.7134 0.7134 0.6830 0.6830 6,356 -0.04(-5.14%)
Oct 28, 2019 0.6900 0.7200 0.6801 0.7200 6,321 +0.04(+5.87%)
Oct 25, 2019 0.7100 0.7179 0.6800 0.6801 38,600 -0.01(-1.43%)
Oct 24, 2019 0.7501 0.7550 0.6521 0.6900 82,641 -0.04(-5.48%)
Oct 23, 2019 0.7600 0.7600 0.6800 0.7300 52,237 -0.02(-2.69%)
Oct 22, 2019 0.8300 0.8301 0.7500 0.7502 34,157 -0.06(-7.39%)
Oct 21, 2019 0.8320 0.8700 0.8099 0.8101 25,298 -0.04(-4.92%)
Oct 18, 2019 0.8500 0.8760 0.8500 0.8520 1,900 -0.03(-3.76%)
Oct 17, 2019 0.8700 0.8853 0.8700 0.8853 2,103 +0.04(+4.15%)
Oct 16, 2019 0.8800 0.9000 0.8401 0.8500 7,845 -0.03(-3.41%)
Oct 15, 2019 0.8800 1.030 0.8500 0.8800 226,738 +0.01(+1.30%)
Oct 14, 2019 0.8200 0.8687 0.8200 0.8687 4,818 +0.04(+4.50%)
Oct 11, 2019 0.8492 0.8800 0.8300 0.8313 11,600 +0.02(+2.63%)
Oct 10, 2019 0.8000 0.8100 0.8000 0.8100 2,548 -0.01(-0.78%)
Oct 09, 2019 0.8799 0.8800 0.7800 0.8164 19,224 -0.03(-3.75%)
Oct 08, 2019 0.8421 0.8999 0.7800 0.8482 21,983 +0.03(+3.44%)
Oct 07, 2019 0.8300 0.8300 0.8013 0.8200 5,111 +0.01(+1.23%)
Oct 04, 2019 0.8400 0.8400 0.8000 0.8100 14,600 -0.01(-1.22%)
Oct 03, 2019 0.8000 0.8399 0.7503 0.8200 35,510 +0.00(+0.00%)
Oct 02, 2019 0.8500 0.8500 0.7802 0.8200 34,527 -0.06(-6.82%)
Oct 01, 2019 0.8800 0.8800 0.8761 0.8800 940 +0.03(+3.14%)
Sep 30, 2019 0.8300 0.9100 0.8100 0.8532 13,959 +0.03(+3.29%)
Sep 27, 2019 0.8700 0.8800 0.8200 0.8260 21,300 -0.02(-2.82%)
Sep 26, 2019 0.8900 0.8910 0.8400 0.8500 30,675 -0.02(-2.14%)
Sep 25, 2019 0.8700 0.9000 0.8400 0.8686 40,300 -0.04(-4.55%)
Sep 24, 2019 0.8800 0.9300 0.8500 0.9100 54,562 -0.01(-0.82%)
Sep 23, 2019 0.9247 0.9247 0.8800 0.9175 69,914 -0.00(-0.27%)
Sep 20, 2019 0.9361 0.9499 0.9100 0.9200 31,900 -0.02(-1.72%)
Sep 19, 2019 0.9448 0.9700 0.9200 0.9361 14,167 -0.00(-0.17%)
Sep 18, 2019 0.9350 0.9600 0.9210 0.9377 45,632 -0.01(-0.77%)
Sep 17, 2019 0.9800 0.9930 0.9400 0.9450 84,149 -0.06(-5.62%)
Sep 16, 2019 1.040 1.040 0.9600 1.001 143,016 +0.00(+0.13%)
Sep 13, 2019 1.040 1.040 0.9600 1.000 145,900 +0.04(+4.05%)
Sep 12, 2019 0.9500 1.002 0.9423 0.9611 197,522 +0.01(+1.17%)
Sep 11, 2019 0.9740 0.9740 0.9000 0.9500 185,148 -0.02(-2.06%)
Sep 10, 2019 1.020 1.020 0.9603 0.9700 73,110 -0.01(-1.02%)
Sep 09, 2019 1.010 1.040 0.9600 0.9800 112,832 -0.03(-2.97%)
Sep 06, 2019 1.050 1.060 0.9427 1.010 124,200 -0.04(-3.81%)
Sep 05, 2019 1.120 1.120 0.9800 1.050 151,630 -0.06(-5.47%)
Sep 04, 2019 1.130 1.190 1.060 1.111 61,604 -0.02(-1.70%)
Sep 03, 2019 1.140 1.150 1.090 1.130 34,211 -0.01(-0.88%)
Aug 30, 2019 1.140 1.170 1.130 1.140 13,500 +0.00(+0.00%)
Aug 29, 2019 1.200 1.220 1.120 1.140 63,626 -0.06(-5.00%)
Aug 28, 2019 1.230 1.270 1.135 1.200 111,614 -0.02(-1.42%)
Aug 27, 2019 1.280 1.280 1.210 1.217 10,857 -0.06(-4.90%)
Aug 26, 2019 1.260 1.280 1.250 1.280 5,741 +0.03(+2.40%)
Aug 23, 2019 1.250 1.260 1.220 1.250 4,000 +0.03(+2.46%)
Aug 22, 2019 1.220 1.250 1.220 1.220 5,247 +0.02(+1.39%)
Aug 21, 2019 1.200 1.203 1.200 1.203 1,492 +0.00(+0.28%)
Aug 20, 2019 1.220 1.220 1.200 1.200 6,904 -0.01(-0.92%)
Aug 19, 2019 1.205 1.211 1.204 1.211 3,725 +0.00(+0.09%)
Aug 16, 2019 1.212 1.212 1.210 1.210 2,600 +0.00(+0.01%)
Aug 15, 2019 1.200 1.210 1.170 1.210 1,658 -0.02(-1.23%)
Aug 14, 2019 1.240 1.240 1.201 1.225 5,421 +0.01(+1.23%)
Aug 13, 2019 1.200 1.210 1.200 1.210 1,224 -0.04(-3.19%)
Aug 12, 2019 1.240 1.270 1.200 1.250 12,262 +0.06(+5.04%)
Aug 09, 2019 1.220 1.300 1.180 1.190 20,000 -0.04(-3.25%)
Aug 08, 2019 1.270 1.280 1.229 1.230 1,703 -0.03(-2.38%)
Aug 07, 2019 1.250 1.280 1.250 1.260 3,050 +0.03(+2.44%)
Aug 06, 2019 1.250 1.250 1.200 1.230 9,573 -0.02(-1.60%)
Aug 05, 2019 1.210 1.263 1.200 1.250 10,082 +0.03(+2.46%)
Aug 02, 2019 1.220 1.220 1.216 1.220 5,900 -0.02(-1.61%)
Aug 01, 2019 1.270 1.275 1.240 1.240 3,058 -0.06(-4.62%)
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%)
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.