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 )

1.490 -0.000 (-0.01%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 6, 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, 2014 4.530 4.550 4.530 4.550 3,250 +0.00(+0.00%)
Jun 25, 2014 4.530 4.550 4.550 4.550 6,800 -0.07(-1.52%)
Jun 23, 2014 4.390 4.620 4.620 4.620 600 +0.04(+0.98%)
Jun 20, 2014 4.231 4.600 4.231 4.575 2,126 +0.04(+0.77%)
Jun 19, 2014 4.540 4.550 4.540 4.540 600 +0.00(+0.00%)
Jun 17, 2014 4.410 4.540 4.540 4.540 3,200 +0.14(+3.18%)
Jun 16, 2014 4.410 4.410 4.400 4.400 741 -0.01(-0.23%)
Jun 13, 2014 4.410 4.410 4.410 4.410 204 -0.05(-1.12%)
Jun 12, 2014 4.460 4.470 4.440 4.460 10,812 +0.03(+0.68%)
Jun 11, 2014 4.410 4.430 4.410 4.430 600 +0.08(+1.84%)
Jun 10, 2014 4.110 4.350 4.110 4.350 4,114 +0.06(+1.40%)
Jun 06, 2014 4.290 4.332 4.290 4.290 431 -0.04(-0.97%)
Jun 04, 2014 4.332 4.332 4.332 4.332 0 +0.02(+0.51%)
Jun 03, 2014 4.280 4.460 4.280 4.310 1,748 +0.03(+0.70%)
Jun 02, 2014 4.300 4.300 4.280 4.280 300 -0.03(-0.70%)
May 30, 2014 4.311 4.330 4.310 4.310 1,400 -0.14(-3.15%)
May 29, 2014 4.390 4.450 4.390 4.450 4,399 +0.24(+5.70%)
May 28, 2014 4.230 4.230 4.210 4.210 1,800 -0.06(-1.41%)
May 27, 2014 4.300 4.430 4.270 4.270 3,280 -0.14(-3.20%)
May 23, 2014 4.540 4.411 4.411 4.411 1,900 +0.21(+5.02%)
May 22, 2014 4.240 4.240 4.200 4.200 1,250 -0.13(-3.00%)
May 21, 2014 4.290 4.510 4.200 4.330 3,250 -0.25(-5.56%)
May 19, 2014 4.585 4.585 4.585 4.585 0 +0.08(+1.89%)
May 16, 2014 4.650 4.650 4.260 4.500 2,924 -0.10(-2.18%)
May 14, 2014 4.570 4.601 4.601 4.601 9,000 +0.15(+3.38%)
May 13, 2014 4.360 4.650 4.320 4.450 10,090 +0.10(+2.30%)
May 12, 2014 4.370 4.370 4.350 4.350 2,100 +0.19(+4.57%)
May 09, 2014 4.360 4.400 4.160 4.160 4,400 +0.05(+1.22%)
May 08, 2014 4.150 4.200 4.110 4.110 8,720 -0.04(-0.96%)
May 07, 2014 4.200 4.200 4.150 4.150 663 -0.05(-1.19%)
May 06, 2014 4.230 4.230 4.200 4.200 1,270 -0.00(-0.00%)
May 02, 2014 4.200 4.200 4.200 4.200 0 -0.19(-4.32%)
May 01, 2014 4.201 4.390 4.200 4.390 2,071 +0.18(+4.17%)
Apr 30, 2014 4.200 4.220 4.200 4.214 1,738 +0.01(+0.21%)
Apr 28, 2014 4.210 4.205 4.205 4.205 800 -0.18(-4.21%)
Apr 25, 2014 4.280 4.390 4.270 4.390 7,155 +0.12(+2.81%)
Apr 23, 2014 4.270 4.270 4.270 4.270 0 -0.03(-0.70%)
Apr 21, 2014 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 17, 2014 4.330 4.300 4.300 4.300 1,300 -0.02(-0.46%)
Apr 16, 2014 4.358 4.358 4.320 4.320 900 +0.00(+0.00%)
Apr 14, 2014 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Apr 11, 2014 4.340 4.340 4.320 4.320 888 -0.08(-1.82%)
Apr 10, 2014 4.340 4.440 4.340 4.400 7,035 -0.24(-5.17%)
Apr 09, 2014 4.390 4.640 4.270 4.640 5,704 +0.11(+2.43%)
Apr 08, 2014 4.540 4.550 4.530 4.530 802 -0.02(-0.44%)
Apr 07, 2014 4.390 4.600 4.390 4.550 6,811 +0.02(+0.44%)
Apr 04, 2014 4.540 4.590 4.500 4.530 11,873 -0.06(-1.31%)
Apr 03, 2014 4.590 4.590 4.590 4.590 21 +0.00(+0.00%)
Apr 02, 2014 4.650 4.650 4.577 4.590 3,100 +0.09(+2.00%)
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.