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

Unisys Corp (NY: UIS )

4.855 -0.035 (-0.72%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 10, 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, 2010 18.49 19.33 18.43 18.49 3,687 -0.56(-2.94%)
Jun 29, 2010 20.25 20.25 18.96 19.05 528 -1.17(-5.79%)
Jun 25, 2010 20.22 20.48 19.80 20.22 1,222,790 -0.01(-0.05%)
Jun 24, 2010 20.23 21.16 20.20 20.23 221 -1.02(-4.80%)
Jun 23, 2010 21.36 21.57 21.05 21.25 532,180 -0.08(-0.38%)
Jun 22, 2010 21.33 22.44 21.25 21.33 1,209 -0.71(-3.22%)
Jun 21, 2010 23.16 23.30 21.90 22.04 393,518 -0.75(-3.29%)
Jun 18, 2010 22.79 23.15 22.50 22.79 430,771 +0.17(+0.75%)
Jun 17, 2010 22.62 22.92 22.32 22.62 351 -0.09(-0.40%)
Jun 16, 2010 22.60 23.22 22.33 22.71 663,705 -0.10(-0.44%)
Jun 15, 2010 22.81 22.88 21.92 22.81 1,884 +1.02(+4.68%)
Jun 14, 2010 21.55 22.22 21.51 21.79 728,124 +0.58(+2.73%)
Jun 11, 2010 20.67 21.30 20.42 21.21 524,240 +0.30(+1.43%)
Jun 10, 2010 20.91 20.91 20.23 20.91 2,808 +0.89(+4.45%)
Jun 09, 2010 19.98 20.57 19.75 20.02 889,824 +0.27(+1.37%)
Jun 08, 2010 19.95 20.23 19.20 19.75 1,425,685 -0.20(-1.00%)
Jun 07, 2010 21.20 21.26 19.91 19.95 852,423 -1.17(-5.54%)
Jun 04, 2010 21.12 21.90 21.06 21.12 900,070 -1.36(-6.05%)
Jun 03, 2010 22.48 22.55 21.75 22.48 504,119 +0.57(+2.60%)
Jun 02, 2010 21.91 21.94 21.20 21.91 610,968 +0.48(+2.24%)
Jun 01, 2010 22.87 22.87 21.41 21.43 502 -1.77(-7.63%)
May 28, 2010 23.20 23.67 22.89 23.20 484,283 -0.50(-2.11%)
May 27, 2010 22.84 23.71 22.52 23.70 911,338 +1.51(+6.80%)
May 26, 2010 22.19 23.00 21.95 22.19 1,633 +0.38(+1.74%)
May 25, 2010 20.93 21.95 20.82 21.81 1,207,643 -0.22(-1.00%)
May 24, 2010 21.97 22.56 21.85 22.03 565,554 -0.03(-0.14%)
May 21, 2010 21.61 22.66 21.46 22.06 1,214,899 -0.08(-0.36%)
May 20, 2010 22.89 23.34 22.12 22.14 1,500,539 -1.74(-7.29%)
May 19, 2010 24.01 24.25 23.27 23.88 941,209 -0.37(-1.53%)
May 18, 2010 24.99 25.53 24.14 24.25 611 -0.44(-1.78%)
May 17, 2010 25.23 25.50 24.01 24.69 561,883 -0.51(-2.02%)
May 14, 2010 25.20 25.54 24.79 25.20 1,210,497 -0.56(-2.17%)
May 13, 2010 25.86 26.54 25.58 25.76 954,462 -0.10(-0.39%)
May 12, 2010 25.26 26.12 25.06 25.86 900,199 +0.80(+3.19%)
May 11, 2010 25.10 25.77 24.99 25.06 953,052 +0.30(+1.21%)
May 10, 2010 24.98 24.99 24.49 24.76 1,102,348 +1.18(+5.00%)
May 07, 2010 24.74 25.09 23.52 23.58 1,506,485 -1.24(-5.00%)
May 06, 2010 26.13 26.41 23.42 24.82 1,438,669 -1.23(-4.72%)
May 05, 2010 25.77 26.53 25.60 26.05 1,036,658 -0.92(-3.41%)
May 04, 2010 28.14 28.14 26.67 26.97 589 -1.78(-6.19%)
May 03, 2010 28.16 29.06 28.13 28.75 814,412 +0.73(+2.61%)
Apr 30, 2010 30.09 30.15 27.98 28.02 1,480,657 -2.00(-6.66%)
Apr 29, 2010 28.05 30.10 28.05 30.02 1,987,180 +2.03(+7.25%)
Apr 28, 2010 31.27 31.48 27.76 27.99 2,838,625 -2.82(-9.15%)
Apr 27, 2010 37.08 37.08 30.69 30.81 200 -7.83(-20.26%)
Apr 26, 2010 38.55 39.23 38.55 38.64 699,124 -0.03(-0.08%)
Apr 23, 2010 37.89 38.73 37.66 38.67 829,173 +0.82(+2.17%)
Apr 22, 2010 37.12 38.06 37.12 37.85 541,070 +0.33(+0.88%)
Apr 21, 2010 36.79 37.86 36.79 37.52 648,178 +0.68(+1.85%)
Apr 20, 2010 36.59 37.03 36.42 36.84 237,273 +0.34(+0.93%)
Apr 19, 2010 36.32 36.85 36.00 36.50 565,711 -0.10(-0.27%)
Apr 16, 2010 37.99 38.08 36.58 36.60 594,401 -1.57(-4.11%)
Apr 15, 2010 37.87 38.42 37.77 38.17 265,610 +0.14(+0.37%)
Apr 14, 2010 37.94 38.11 37.70 38.03 439,389 +0.42(+1.12%)
Apr 13, 2010 37.52 37.75 37.24 37.61 251,045 +0.04(+0.11%)
Apr 12, 2010 37.36 37.68 37.09 37.57 517,614 +0.18(+0.48%)
Apr 09, 2010 37.24 37.46 37.05 37.39 309,034 +0.24(+0.65%)
Apr 08, 2010 36.86 37.22 36.25 37.15 305,345 +0.19(+0.51%)
Apr 07, 2010 37.48 37.59 36.70 36.96 503,668 -0.47(-1.26%)
Apr 06, 2010 36.41 37.49 36.41 37.43 572,623 +1.07(+2.94%)
Apr 05, 2010 35.31 36.71 35.29 36.36 671,834 +1.15(+3.27%)
Apr 01, 2010 35.10 35.21 35.21 35.21 369,700 +0.32(+0.92%)
Mar 31, 2010 35.36 35.59 34.83 34.89 598,880 -0.71(-1.99%)
Mar 30, 2010 35.75 36.00 35.22 35.60 332,661 -0.19(-0.53%)
Mar 29, 2010 35.75 36.15 35.55 35.79 249,035 +0.10(+0.28%)
Mar 26, 2010 36.30 36.58 35.55 35.69 446,680 -0.53(-1.46%)
Mar 25, 2010 36.84 37.05 36.13 36.22 518,978 -0.35(-0.96%)
Mar 24, 2010 37.03 37.49 36.39 36.57 416,836 -0.71(-1.90%)
Mar 23, 2010 37.38 37.55 36.80 37.28 419,871 -0.13(-0.35%)
Mar 22, 2010 36.50 37.82 35.89 37.41 767,349 +0.72(+1.96%)
Mar 19, 2010 39.17 39.23 36.65 36.69 852,348 -2.37(-6.07%)
Mar 18, 2010 39.59 39.91 38.97 39.06 284,495 -0.77(-1.93%)
Mar 17, 2010 39.86 40.23 39.59 39.83 385,931 -0.08(-0.20%)
Mar 16, 2010 39.55 39.99 39.14 39.91 271,980 +0.44(+1.11%)
Mar 15, 2010 39.20 39.63 39.08 39.47 333,310 -0.49(-1.23%)
Mar 12, 2010 39.96 40.41 39.77 39.96 449,036 +0.12(+0.30%)
Mar 11, 2010 39.35 39.94 39.04 39.84 352,893 +0.32(+0.81%)
Mar 10, 2010 39.23 39.62 38.89 39.52 427,173 +0.18(+0.46%)
Mar 09, 2010 38.65 39.84 38.65 39.34 744,266 +0.60(+1.55%)
Mar 08, 2010 38.80 39.24 38.45 38.74 358,125 -0.19(-0.49%)
Mar 05, 2010 38.08 39.00 38.00 38.93 436,729 +1.05(+2.77%)
Mar 04, 2010 37.37 37.88 37.22 37.88 565,190 +0.45(+1.20%)
Mar 03, 2010 37.41 37.92 37.23 37.43 366,258 +0.00(+0.00%)
Mar 02, 2010 36.71 37.70 36.64 37.43 834,801 +0.84(+2.30%)
Mar 01, 2010 35.10 36.65 35.10 36.59 657,555 +1.68(+4.81%)
Feb 26, 2010 35.50 35.68 34.69 34.91 603,605 -0.65(-1.83%)
Feb 25, 2010 35.06 35.59 34.48 35.56 434,461 +0.00(+0.00%)
Feb 24, 2010 35.46 35.60 35.26 35.56 442,420 +0.09(+0.25%)
Feb 23, 2010 36.32 36.59 35.27 35.47 323,564 -0.78(-2.15%)
Feb 22, 2010 36.15 36.42 35.77 36.25 288,773 +0.36(+1.00%)
Feb 19, 2010 35.72 36.29 35.47 35.89 381,336 +0.40(+1.11%)
Feb 18, 2010 35.35 35.98 35.03 35.49 347,677 -0.02(-0.04%)
Feb 17, 2010 35.98 36.36 35.41 35.51 317,497 -0.25(-0.70%)
Feb 16, 2010 35.01 35.78 34.69 35.76 438,220 +0.89(+2.55%)
Feb 12, 2010 34.70 34.87 34.87 34.87 375,800 -0.05(-0.14%)
Feb 11, 2010 34.13 35.00 33.67 34.92 444,080 +0.66(+1.93%)
Feb 10, 2010 34.79 34.92 34.04 34.26 736,237 -0.55(-1.58%)
Feb 09, 2010 35.33 35.70 34.56 34.81 559,250 +0.04(+0.12%)
Feb 08, 2010 34.04 34.98 33.93 34.77 1,187,553 +0.52(+1.52%)
Feb 05, 2010 34.11 34.69 33.14 34.25 807,319 +0.25(+0.74%)
Feb 04, 2010 32.12 35.10 31.60 34.00 2,122,167 +2.72(+8.70%)
Feb 03, 2010 31.52 31.52 30.49 31.28 584,617 +0.89(+2.93%)
Feb 02, 2010 30.56 30.71 29.98 30.39 603,304 +0.37(+1.22%)
Feb 01, 2010 29.00 30.58 28.98 30.02 706,161 +1.13(+3.92%)
Jan 29, 2010 29.76 30.45 28.68 28.89 668,396 -0.76(-2.56%)
Jan 28, 2010 31.08 31.21 29.29 29.65 593,830 -1.26(-4.08%)
Jan 27, 2010 31.55 31.55 29.61 30.91 1,080,462 -0.70(-2.21%)
Jan 26, 2010 32.39 32.51 31.55 31.61 658,312 -0.84(-2.59%)
Jan 25, 2010 33.54 33.69 32.25 32.45 615,916 -0.96(-2.87%)
Jan 22, 2010 33.86 34.36 33.29 33.41 1,138,604 -0.41(-1.21%)
Jan 21, 2010 35.15 35.30 33.73 33.82 515,983 -1.26(-3.59%)
Jan 20, 2010 35.43 35.72 34.90 35.08 622,247 -0.66(-1.85%)
Jan 19, 2010 35.08 36.04 35.08 35.74 709,009 +0.77(+2.20%)
Jan 15, 2010 35.65 34.97 34.97 34.97 479,500 -0.54(-1.52%)
Jan 14, 2010 35.60 35.74 35.16 35.51 501,417 -0.26(-0.73%)
Jan 13, 2010 35.56 35.87 35.19 35.77 559,032 +0.23(+0.65%)
Jan 12, 2010 35.72 36.44 35.20 35.54 610,681 -0.47(-1.31%)
Jan 11, 2010 37.35 37.36 35.64 36.01 1,221,404 -1.54(-4.10%)
Jan 08, 2010 37.85 37.99 37.45 37.55 301,346 -0.53(-1.39%)
Jan 07, 2010 38.77 38.99 37.51 38.08 340,092 -0.71(-1.83%)
Jan 06, 2010 38.70 38.91 38.50 38.79 372,763 +0.08(+0.21%)
Jan 05, 2010 38.21 39.00 38.15 38.71 621,146 +0.44(+1.15%)
Jan 04, 2010 38.77 39.13 38.02 38.27 812,412 -0.29(-0.75%)
Dec 31, 2009 39.45 38.56 38.56 38.56 437,600 -0.80(-2.03%)
Dec 30, 2009 39.83 40.05 38.96 39.36 355,780 -0.51(-1.28%)
Dec 29, 2009 39.44 40.05 39.34 39.87 461,311 +0.45(+1.14%)
Dec 28, 2009 39.47 39.86 39.28 39.42 546,788 -0.09(-0.23%)
Dec 24, 2009 39.16 39.68 38.95 39.51 232,635 +0.37(+0.95%)
Dec 23, 2009 38.48 39.14 38.48 39.14 420,844 +0.61(+1.58%)
Dec 22, 2009 38.27 38.70 38.00 38.53 491,937 +0.56(+1.47%)
Dec 21, 2009 38.71 38.90 37.86 37.97 605,694 -0.44(-1.15%)
Dec 18, 2009 37.45 38.41 37.00 38.41 1,020,757 +1.37(+3.70%)
Dec 17, 2009 36.24 37.36 35.60 37.04 696,951 +0.89(+2.46%)
Dec 16, 2009 35.40 36.59 35.04 36.15 611,948 +1.08(+3.08%)
Dec 15, 2009 34.79 35.63 34.51 35.07 547,172 +0.30(+0.86%)
Dec 14, 2009 34.44 34.89 34.40 34.77 750,854 +1.47(+4.41%)
Dec 11, 2009 33.06 33.50 32.95 33.30 282,099 +0.16(+0.48%)
Dec 10, 2009 33.32 33.63 32.91 33.14 418,561 -0.11(-0.33%)
Dec 09, 2009 33.10 33.46 32.56 33.25 434,149 +0.08(+0.24%)
Dec 08, 2009 33.18 33.66 32.96 33.17 311,375 -0.19(-0.57%)
Dec 07, 2009 33.30 33.72 33.03 33.36 339,137 +0.09(+0.27%)
Dec 04, 2009 32.95 33.33 32.36 33.27 608,044 +0.96(+2.97%)
Dec 03, 2009 32.91 33.05 32.25 32.31 361,263 -0.36(-1.10%)
Dec 02, 2009 32.53 33.05 32.41 32.67 342,519 +0.09(+0.28%)
Dec 01, 2009 32.19 32.69 32.02 32.58 438,045 +0.49(+1.53%)
Nov 30, 2009 31.74 32.10 31.42 32.09 719,857 +0.19(+0.60%)
Nov 27, 2009 32.19 32.19 31.55 31.90 450,679 -1.21(-3.65%)
Nov 25, 2009 33.10 33.60 32.90 33.11 343,068 +0.00(+0.00%)
Nov 24, 2009 33.61 33.90 32.13 33.11 615,115 -0.54(-1.60%)
Nov 23, 2009 33.37 33.93 33.08 33.65 393,441 +0.76(+2.31%)
Nov 20, 2009 32.81 33.00 32.47 32.89 357,329 +0.17(+0.52%)
Nov 19, 2009 32.80 33.40 32.35 32.72 756,928 -0.50(-1.51%)
Nov 18, 2009 33.70 34.25 32.64 33.22 709,928 -0.60(-1.77%)
Nov 17, 2009 33.97 34.05 33.21 33.82 689,980 -0.18(-0.53%)
Nov 16, 2009 33.24 34.22 32.95 34.00 611,773 +1.16(+3.53%)
Nov 13, 2009 32.35 33.06 32.16 32.84 516,197 +0.43(+1.33%)
Nov 12, 2009 32.66 33.43 32.35 32.41 457,564 -0.17(-0.52%)
Nov 11, 2009 33.40 34.23 32.23 32.58 694,735 -0.36(-1.09%)
Nov 10, 2009 33.76 34.18 32.72 32.94 745,441 -0.95(-2.80%)
Nov 09, 2009 31.49 34.46 31.41 33.89 1,444,521 +2.90(+9.36%)
Nov 06, 2009 29.67 31.06 29.50 30.99 746,092 +1.06(+3.54%)
Nov 05, 2009 29.58 30.50 29.14 29.93 742,094 +0.59(+2.01%)
Nov 04, 2009 30.22 30.43 29.24 29.34 611,621 -0.60(-2.00%)
Nov 03, 2009 30.19 30.98 29.75 29.94 1,021,905 -0.30(-0.99%)
Nov 02, 2009 29.47 30.91 28.60 30.24 1,455,573 +1.10(+3.77%)
Oct 30, 2009 29.08 29.55 28.59 29.14 1,452,506 -0.04(-0.14%)
Oct 29, 2009 28.42 29.65 28.35 29.18 1,054,422 +1.01(+3.59%)
Oct 28, 2009 24.44 28.33 24.19 28.17 1,948,225 +4.10(+17.03%)
Oct 27, 2009 27.80 27.80 23.92 24.07 1,249,143 -3.10(-11.41%)
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.