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 )

1.520 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
May 03, 2004 9.000 9.188 8.925 9.188 4,533 +0.11(+1.24%)
Apr 30, 2004 9.818 9.818 9.000 9.075 11,600 -0.74(-7.56%)
Apr 29, 2004 10.01 10.01 9.818 9.818 3,733 -0.04(-0.38%)
Apr 28, 2004 9.975 9.975 9.855 9.855 3,333 -0.34(-3.38%)
Apr 27, 2004 10.31 10.50 10.12 10.20 8,800 -0.04(-0.37%)
Apr 26, 2004 10.61 10.61 10.12 10.24 3,333 -0.41(-3.87%)
Apr 23, 2004 9.893 10.95 9.893 10.65 5,600 +0.76(+7.66%)
Apr 22, 2004 9.893 9.893 9.893 9.893 666 +0.03(+0.30%)
Apr 21, 2004 9.750 9.975 9.675 9.863 6,133 +0.09(+0.92%)
Apr 20, 2004 9.825 9.938 9.742 9.773 10,000 +0.02(+0.23%)
Apr 19, 2004 9.863 9.938 9.742 9.750 13,066 -0.15(-1.52%)
Apr 16, 2004 9.900 9.900 9.900 9.900 1,066 -0.04(-0.38%)
Apr 15, 2004 10.20 10.20 9.562 9.938 26,133 -0.49(-4.68%)
Apr 14, 2004 10.39 10.43 10.20 10.43 6,133 -0.04(-0.36%)
Apr 13, 2004 10.87 11.44 10.31 10.46 47,066 -0.29(-2.72%)
Apr 12, 2004 9.938 11.12 9.938 10.76 100,133 +0.93(+9.47%)
Apr 08, 2004 9.938 9.938 9.825 9.825 2,666 +0.03(+0.31%)
Apr 07, 2004 10.01 10.01 9.795 9.795 3,600 -0.18(-1.80%)
Apr 06, 2004 9.863 9.975 9.825 9.975 3,866 +2.63(+35.89%)
Apr 05, 2004 7.341 7.349 7.341 7.341 1,066 -0.02(-0.29%)
Apr 02, 2004 7.256 7.425 7.256 7.362 5,511 +0.06(+0.87%)
Apr 01, 2004 7.218 7.298 7.218 7.298 355 +0.08(+1.17%)
Mar 31, 2004 7.214 7.214 7.214 7.214 177 -0.02(-0.29%)
Mar 30, 2004 7.383 7.383 7.134 7.235 4,622 -0.06(-0.87%)
Mar 29, 2004 7.298 7.298 7.298 7.298 0 +0.00(+0.00%)
Mar 26, 2004 7.298 7.298 7.235 7.298 1,066 +0.04(+0.58%)
Mar 25, 2004 7.193 7.256 7.193 7.256 4,444 +0.12(+1.71%)
Mar 24, 2004 7.134 7.134 7.134 7.134 888 -0.04(-0.53%)
Mar 23, 2004 7.109 7.172 7.109 7.172 1,600 +0.03(+0.47%)
Mar 22, 2004 7.138 7.138 7.138 7.138 177 +0.00(+0.06%)
Mar 19, 2004 7.193 7.193 7.134 7.134 2,311 -0.02(-0.24%)
Mar 18, 2004 7.109 7.151 7.109 7.151 888 +0.04(+0.59%)
Mar 17, 2004 7.109 7.109 7.109 7.109 533 +0.08(+1.14%)
Mar 16, 2004 7.066 7.066 6.961 7.028 8,000 -0.10(-1.42%)
Mar 15, 2004 7.130 7.130 7.130 7.130 533 +0.00(+0.00%)
Mar 12, 2004 7.193 7.193 7.130 7.130 533 +0.01(+0.18%)
Mar 11, 2004 7.193 7.193 7.117 7.117 888 +0.00(+0.00%)
Mar 10, 2004 7.277 7.277 7.117 7.117 7,111 -0.14(-1.92%)
Mar 09, 2004 7.320 7.404 7.172 7.256 9,244 -0.04(-0.52%)
Mar 08, 2004 7.463 7.463 7.277 7.294 5,866 -0.16(-2.21%)
Mar 05, 2004 7.518 7.573 7.383 7.459 8,533 -0.09(-1.17%)
Mar 04, 2004 7.383 7.585 7.383 7.547 10,844 +0.16(+2.23%)
Mar 03, 2004 7.172 7.488 7.172 7.383 12,977 +0.21(+2.94%)
Mar 02, 2004 7.172 7.176 7.024 7.172 12,266 +0.00(+0.00%)
Mar 01, 2004 7.172 7.324 7.151 7.172 34,844 +0.39(+5.79%)
Feb 27, 2004 6.780 6.780 6.780 6.780 1,777 -0.08(-1.11%)
Feb 26, 2004 6.855 6.855 6.763 6.855 3,022 -0.04(-0.61%)
Feb 25, 2004 6.898 6.898 6.898 6.898 0 +0.00(+0.00%)
Feb 24, 2004 6.645 6.898 6.645 6.898 7,822 +0.27(+4.14%)
Feb 23, 2004 6.628 6.628 6.623 6.623 3,022 -0.11(-1.57%)
Feb 20, 2004 6.729 6.729 6.729 6.729 888 +0.03(+0.38%)
Feb 19, 2004 6.729 6.750 6.704 6.704 6,222 +0.08(+1.21%)
Feb 18, 2004 6.623 6.623 6.623 6.623 0 +0.00(+0.00%)
Feb 17, 2004 6.623 6.623 6.623 6.623 888 -0.04(-0.63%)
Feb 13, 2004 6.645 6.666 6.539 6.666 14,044 +0.00(+0.00%)
Feb 12, 2004 6.834 6.834 6.501 6.666 19,733 -0.40(-5.62%)
Feb 11, 2004 7.088 7.130 7.062 7.062 3,911 +0.06(+0.84%)
Feb 10, 2004 7.130 7.130 7.003 7.003 3,022 -0.11(-1.48%)
Feb 09, 2004 7.045 7.109 7.045 7.109 5,155 -0.08(-1.17%)
Feb 06, 2004 7.172 7.193 7.172 7.193 1,777 +0.05(+0.77%)
Feb 05, 2004 7.172 7.172 7.138 7.138 1,600 -0.00(-0.06%)
Feb 04, 2004 7.138 7.142 7.088 7.142 3,022 +0.01(+0.18%)
Feb 03, 2004 7.172 7.172 7.130 7.130 1,600 +0.00(+0.00%)
Feb 02, 2004 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
Jan 30, 2004 7.109 7.138 7.109 7.130 4,266 +0.05(+0.78%)
Jan 29, 2004 7.172 7.172 7.071 7.075 888 -0.02(-0.30%)
Jan 28, 2004 7.172 7.193 7.096 7.096 4,622 -0.08(-1.06%)
Jan 27, 2004 7.172 7.172 7.172 7.172 1,244 -0.07(-0.93%)
Jan 26, 2004 7.130 7.277 7.130 7.239 2,311 +0.09(+1.30%)
Jan 23, 2004 6.898 7.151 6.855 7.147 7,644 +0.35(+5.09%)
Jan 22, 2004 6.729 6.813 6.729 6.801 1,600 +0.07(+1.07%)
Jan 21, 2004 6.855 6.864 6.729 6.729 9,066 -0.13(-1.85%)
Jan 20, 2004 6.961 6.961 6.855 6.855 7,644 -0.06(-0.91%)
Jan 16, 2004 7.003 7.003 6.919 6.919 3,733 -0.08(-1.20%)
Jan 15, 2004 7.172 7.172 7.003 7.003 8,711 -0.13(-1.78%)
Jan 14, 2004 7.214 7.298 7.130 7.130 8,177 -0.04(-0.59%)
Jan 13, 2004 6.898 7.256 6.898 7.172 13,688 +0.34(+4.94%)
Jan 12, 2004 6.531 6.898 6.531 6.834 10,133 +0.30(+4.65%)
Jan 09, 2004 6.324 6.531 6.324 6.531 5,333 +0.21(+3.27%)
Jan 08, 2004 6.324 6.324 6.324 6.324 1,066 -0.04(-0.60%)
Jan 07, 2004 6.362 6.362 6.362 6.362 1,600 +0.24(+4.00%)
Jan 06, 2004 6.265 6.265 6.075 6.117 2,666 -0.19(-3.01%)
Jan 05, 2004 6.311 6.311 6.307 6.307 1,777 -0.02(-0.33%)
Jan 02, 2004 6.328 6.328 6.328 6.328 711 -0.02(-0.33%)
Dec 31, 2003 6.324 6.349 6.324 6.349 1,777 +0.06(+1.01%)
Dec 30, 2003 6.286 6.286 6.286 6.286 177 -0.02(-0.33%)
Dec 29, 2003 6.328 6.328 6.307 6.307 1,777 -0.02(-0.33%)
Dec 26, 2003 6.328 6.349 6.328 6.328 4,088 +0.02(+0.27%)
Dec 24, 2003 6.307 6.311 6.307 6.311 2,133 -0.02(-0.27%)
Dec 23, 2003 6.265 6.328 6.265 6.328 5,688 +0.08(+1.35%)
Dec 22, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 19, 2003 6.282 6.286 6.244 6.244 3,377 -0.02(-0.34%)
Dec 18, 2003 6.265 6.265 6.265 6.265 355 +0.02(+0.34%)
Dec 17, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 16, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 15, 2003 6.252 6.252 6.244 6.244 711 -0.02(-0.27%)
Dec 12, 2003 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Dec 11, 2003 6.269 6.286 6.261 6.261 20,444 -0.09(-1.40%)
Dec 10, 2003 6.349 6.349 6.349 6.349 4,800 +0.11(+1.69%)
Dec 09, 2003 6.244 6.244 6.244 6.244 533 -0.04(-0.67%)
Dec 08, 2003 6.286 6.286 6.286 6.286 0 +0.00(+0.00%)
Dec 05, 2003 6.286 6.286 6.286 6.286 0 +0.00(+0.00%)
Dec 04, 2003 6.202 6.202 6.202 6.286 10,311 +0.11(+1.85%)
Dec 03, 2003 6.117 6.172 6.117 6.172 3,555 -0.03(-0.48%)
Dec 02, 2003 6.349 6.349 6.180 6.202 6,577 -0.16(-2.52%)
Dec 01, 2003 6.370 6.370 6.362 6.362 10,133 -0.09(-1.37%)
Nov 28, 2003 6.412 6.450 6.412 6.450 1,777 -0.00(-0.07%)
Nov 26, 2003 6.480 6.480 6.455 6.455 1,955 -0.11(-1.61%)
Nov 25, 2003 6.560 6.560 6.560 6.560 3,555 +0.09(+1.44%)
Nov 24, 2003 6.467 6.467 6.467 6.467 533 +0.03(+0.52%)
Nov 21, 2003 6.442 6.438 6.434 6.434 5,333 -0.01(-0.13%)
Nov 20, 2003 6.581 6.581 6.581 6.442 24,888 -0.18(-2.74%)
Nov 19, 2003 6.628 6.628 6.623 6.623 4,266 -0.02(-0.32%)
Nov 18, 2003 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Nov 17, 2003 6.687 6.687 6.645 6.645 2,133 +0.00(+0.00%)
Nov 14, 2003 6.645 6.645 6.645 6.645 2,666 -0.05(-0.69%)
Nov 13, 2003 6.860 6.860 6.670 6.691 9,955 -0.14(-2.10%)
Nov 12, 2003 6.982 7.176 6.834 6.834 21,333 -0.13(-1.82%)
Nov 11, 2003 6.919 6.919 6.919 6.961 1,955 +0.15(+2.17%)
Nov 10, 2003 6.750 6.813 6.666 6.813 6,222 +0.06(+0.87%)
Nov 07, 2003 6.754 6.754 6.754 6.754 2,133 +0.07(+1.01%)
Nov 06, 2003 6.742 6.746 6.645 6.687 7,288 -0.06(-0.94%)
Nov 05, 2003 6.750 6.750 6.750 6.750 391 +0.00(+0.00%)
Nov 04, 2003 6.750 6.750 6.750 6.750 391 +0.00(+0.06%)
Nov 03, 2003 6.775 6.775 6.746 6.746 3,022 -0.07(-0.99%)
Oct 31, 2003 6.813 6.813 6.813 6.813 0 +0.00(+0.00%)
Oct 30, 2003 6.784 6.784 6.784 6.813 888 +0.15(+2.22%)
Oct 29, 2003 6.750 6.750 6.623 6.666 1,777 -0.15(-2.17%)
Oct 28, 2003 6.750 6.750 6.750 6.813 1,777 +0.03(+0.44%)
Oct 27, 2003 6.784 6.809 6.784 6.784 1,066 +0.03(+0.50%)
Oct 24, 2003 6.767 6.767 6.750 6.750 355 +0.08(+1.27%)
Oct 23, 2003 6.666 6.666 6.666 6.666 0 +0.00(+0.00%)
Oct 22, 2003 6.704 6.704 6.666 6.666 1,777 -0.04(-0.63%)
Oct 21, 2003 6.750 6.750 6.708 6.708 2,488 -0.11(-1.55%)
Oct 20, 2003 6.771 6.771 6.771 6.813 1,066 -0.13(-1.82%)
Oct 17, 2003 6.940 6.940 6.940 6.940 4,800 -0.13(-1.79%)
Oct 16, 2003 7.100 7.130 7.066 7.066 12,977 -0.04(-0.59%)
Oct 15, 2003 7.109 7.113 6.965 7.109 2,844 +0.00(+0.00%)
Oct 14, 2003 7.130 7.130 7.109 7.109 711 -0.02(-0.30%)
Oct 13, 2003 7.235 7.235 7.235 7.130 2,133 -0.15(-2.03%)
Oct 10, 2003 7.277 7.277 7.277 7.277 1,066 -0.11(-1.54%)
Oct 09, 2003 7.387 7.391 7.387 7.391 2,488 +0.00(+0.06%)
Oct 08, 2003 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Oct 07, 2003 7.391 7.391 7.387 7.387 11,555 -0.08(-1.02%)
Oct 06, 2003 7.387 7.509 7.387 7.463 5,155 +0.06(+0.80%)
Oct 03, 2003 7.404 7.404 7.404 7.404 888 +0.02(+0.23%)
Oct 02, 2003 7.429 7.429 7.387 7.387 2,488 -0.06(-0.79%)
Oct 01, 2003 7.488 7.488 7.446 7.446 2,844 -0.04(-0.56%)
Sep 30, 2003 7.383 7.488 7.383 7.488 3,377 +0.03(+0.34%)
Sep 29, 2003 7.383 7.463 7.383 7.463 1,777 +0.02(+0.23%)
Sep 26, 2003 7.383 7.446 7.383 7.446 4,622 +0.17(+2.32%)
Sep 25, 2003 7.256 7.256 7.256 7.277 2,488 -0.04(-0.58%)
Sep 24, 2003 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Sep 23, 2003 7.320 7.320 7.320 7.320 4,088 +0.26(+3.64%)
Sep 22, 2003 7.062 7.062 7.062 7.062 3,200 -0.03(-0.42%)
Sep 19, 2003 7.092 7.092 7.092 7.092 0 +0.00(+0.00%)
Sep 18, 2003 7.092 7.092 7.092 7.092 355 +0.05(+0.66%)
Sep 17, 2003 6.948 7.121 6.948 7.045 2,133 +0.15(+2.14%)
Sep 16, 2003 7.003 6.902 6.851 6.898 9,244 -0.16(-2.21%)
Sep 15, 2003 6.855 7.054 6.855 7.054 4,800 -0.01(-0.18%)
Sep 12, 2003 6.771 7.066 6.750 7.066 6,755 +0.23(+3.40%)
Sep 11, 2003 6.982 6.982 6.754 6.834 11,911 -0.23(-3.28%)
Sep 10, 2003 7.109 7.113 6.965 7.066 5,511 -0.11(-1.47%)
Sep 09, 2003 7.088 7.172 6.961 7.172 5,155 -0.00(-0.06%)
Sep 08, 2003 7.218 7.311 7.088 7.176 9,066 -0.14(-1.96%)
Sep 05, 2003 7.357 7.357 7.320 7.320 533 -0.08(-1.08%)
Sep 04, 2003 7.341 7.400 7.172 7.400 7,822 -0.05(-0.62%)
Sep 03, 2003 7.763 7.779 7.446 7.446 12,622 -0.27(-3.55%)
Sep 02, 2003 8.016 8.100 7.720 7.720 10,311 -0.21(-2.66%)
Aug 29, 2003 7.636 7.973 7.636 7.931 7,288 +0.40(+5.32%)
Aug 28, 2003 7.383 7.530 7.345 7.530 3,022 +0.15(+2.00%)
Aug 27, 2003 7.383 7.404 6.961 7.383 19,022 -0.13(-1.69%)
Aug 26, 2003 8.121 8.121 7.467 7.509 51,022 -0.71(-8.67%)
Aug 25, 2003 8.269 8.332 8.163 8.222 12,622 +0.10(+1.25%)
Aug 22, 2003 8.058 8.121 7.910 8.121 10,488 +0.17(+2.12%)
Aug 21, 2003 7.809 7.952 7.699 7.952 8,888 +0.14(+1.84%)
Aug 20, 2003 7.868 7.872 7.720 7.809 17,422 +0.05(+0.60%)
Aug 19, 2003 7.657 7.763 7.341 7.763 22,933 +0.21(+2.79%)
Aug 18, 2003 8.016 8.121 7.172 7.552 76,088 -0.36(-4.53%)
Aug 15, 2003 7.910 7.910 7.910 7.910 7,288 +0.11(+1.35%)
Aug 14, 2003 7.024 7.805 7.024 7.805 78,222 +0.89(+12.80%)
Aug 13, 2003 6.792 6.919 6.792 6.919 12,444 +0.22(+3.34%)
Aug 12, 2003 6.708 6.750 6.581 6.695 27,555 +0.20(+3.05%)
Aug 11, 2003 6.324 6.518 6.290 6.497 24,888 +0.25(+3.98%)
Aug 08, 2003 6.269 6.324 6.244 6.248 7,822 -0.04(-0.60%)
Aug 07, 2003 6.265 6.286 6.265 6.286 1,777 +0.04(+0.68%)
Aug 06, 2003 6.117 6.244 6.117 6.244 14,044 +0.13(+2.07%)
Aug 05, 2003 6.033 6.117 6.033 6.117 9,066 +0.12(+2.04%)
Aug 04, 2003 6.054 6.075 5.995 5.995 10,666 -0.04(-0.63%)
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.