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 )

1.487 -0.033 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2014 6.050 6.002 6.002 6.002 9,200 +0.06(+1.05%)
Dec 30, 2014 5.670 6.020 5.670 5.940 4,205 -0.01(-0.17%)
Dec 29, 2014 6.040 6.100 5.950 5.950 10,290 -0.10(-1.65%)
Dec 26, 2014 6.130 6.130 6.010 6.050 8,104 +0.03(+0.50%)
Dec 24, 2014 6.230 6.020 6.020 6.020 2,500 +0.03(+0.50%)
Dec 23, 2014 5.850 6.000 5.590 5.990 5,391 +0.14(+2.39%)
Dec 22, 2014 6.030 6.030 5.760 5.850 21,796 -0.16(-2.66%)
Dec 19, 2014 5.920 6.130 5.920 6.010 7,282 -0.13(-2.12%)
Dec 18, 2014 5.900 6.140 5.900 6.140 6,312 +0.24(+4.07%)
Dec 17, 2014 5.870 5.970 5.830 5.900 2,010 +0.19(+3.33%)
Dec 16, 2014 5.970 5.980 5.710 5.710 2,631 -0.25(-4.19%)
Dec 15, 2014 5.890 5.970 5.890 5.960 8,350 -0.02(-0.33%)
Dec 12, 2014 5.900 6.000 5.900 5.980 21,850 +0.07(+1.18%)
Dec 11, 2014 5.262 5.920 5.262 5.910 19,945 +0.34(+6.10%)
Dec 10, 2014 5.700 5.910 5.560 5.570 21,926 -0.12(-2.11%)
Dec 09, 2014 5.850 5.990 5.483 5.690 23,948 -0.11(-1.90%)
Dec 08, 2014 5.870 5.880 5.750 5.800 10,851 -0.12(-2.03%)
Dec 05, 2014 5.830 6.000 5.830 5.920 13,086 +0.02(+0.34%)
Dec 04, 2014 5.772 5.900 5.760 5.900 2,200 +0.10(+1.72%)
Dec 03, 2014 5.760 5.940 5.760 5.800 2,403 +0.12(+2.11%)
Dec 02, 2014 5.970 6.080 5.530 5.680 18,445 -0.28(-4.70%)
Dec 01, 2014 6.120 6.140 5.960 5.960 23,780 -0.27(-4.33%)
Nov 28, 2014 6.110 6.230 6.010 6.230 20,218 +0.11(+1.80%)
Nov 26, 2014 6.090 6.120 6.120 6.120 15,200 -0.01(-0.16%)
Nov 25, 2014 6.000 6.130 6.000 6.130 10,500 +0.08(+1.32%)
Nov 24, 2014 5.990 6.140 5.980 6.050 7,900 +0.00(+0.00%)
Nov 21, 2014 6.113 6.140 5.850 6.050 7,521 +0.05(+0.83%)
Nov 20, 2014 6.130 6.130 5.850 6.000 41,526 -0.18(-2.91%)
Nov 19, 2014 6.085 6.450 5.850 6.180 118,793 +0.11(+1.81%)
Nov 18, 2014 6.180 6.180 6.000 6.070 6,150 +0.06(+1.00%)
Nov 17, 2014 6.000 6.200 5.840 6.010 87,242 -0.13(-2.12%)
Nov 14, 2014 6.230 6.230 6.030 6.140 12,393 -0.04(-0.65%)
Nov 13, 2014 6.200 6.240 5.910 6.180 10,885 -0.06(-0.96%)
Nov 12, 2014 6.350 6.350 6.190 6.240 5,747 -0.11(-1.73%)
Nov 11, 2014 6.220 6.350 6.210 6.350 482 +0.10(+1.60%)
Nov 10, 2014 5.910 6.250 5.910 6.250 11,797 -0.03(-0.48%)
Nov 07, 2014 6.320 6.350 6.030 6.280 3,236 +0.08(+1.29%)
Nov 06, 2014 6.297 6.350 6.200 6.200 7,320 -0.08(-1.20%)
Nov 05, 2014 6.174 6.300 6.160 6.275 2,170 +0.02(+0.24%)
Nov 04, 2014 6.390 6.390 6.190 6.260 4,998 -0.13(-2.03%)
Nov 03, 2014 6.317 6.390 6.239 6.390 4,921 +0.19(+3.06%)
Oct 31, 2014 5.980 6.300 5.980 6.200 12,952 +0.22(+3.68%)
Oct 30, 2014 5.950 6.130 5.950 5.980 13,531 +0.08(+1.36%)
Oct 29, 2014 5.950 6.060 5.900 5.900 23,381 -0.14(-2.32%)
Oct 28, 2014 6.040 6.050 5.990 6.040 23,326 +0.00(+0.03%)
Oct 27, 2014 5.920 6.050 5.990 6.038 29,594 +0.05(+0.80%)
Oct 24, 2014 5.850 6.000 5.820 5.990 28,215 +0.05(+0.84%)
Oct 23, 2014 6.060 6.060 5.870 5.940 19,996 -0.06(-1.00%)
Oct 22, 2014 5.980 6.130 5.900 6.000 7,700 +0.05(+0.84%)
Oct 21, 2014 5.810 5.980 5.787 5.950 17,973 +0.15(+2.59%)
Oct 20, 2014 5.570 5.900 5.570 5.800 72,005 +0.20(+3.56%)
Oct 17, 2014 5.442 5.700 5.442 5.600 7,395 +0.14(+2.56%)
Oct 16, 2014 5.360 5.460 5.360 5.460 2,103 +0.09(+1.68%)
Oct 15, 2014 5.380 5.420 5.340 5.370 46,988 +0.00(+0.00%)
Oct 14, 2014 5.370 5.450 5.250 5.370 31,704 -0.07(-1.29%)
Oct 13, 2014 5.110 5.475 5.110 5.440 17,669 +0.34(+6.67%)
Oct 10, 2014 5.220 5.260 5.100 5.100 11,725 -0.05(-0.97%)
Oct 09, 2014 5.100 5.190 5.100 5.150 11,467 +0.10(+1.98%)
Oct 08, 2014 5.040 5.150 4.970 5.050 29,141 +0.10(+2.02%)
Oct 07, 2014 4.900 5.010 4.850 4.950 11,051 +0.02(+0.41%)
Oct 06, 2014 4.710 4.940 4.700 4.930 9,146 +0.29(+6.23%)
Oct 03, 2014 4.510 4.650 4.510 4.641 5,755 +0.05(+1.11%)
Oct 02, 2014 4.520 4.590 4.490 4.590 11,597 +0.01(+0.22%)
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.