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: 8:00 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 (%)
Sep 28, 2012 4.400 4.400 4.380 4.400 1,288 -0.03(-0.68%)
Sep 27, 2012 4.400 4.430 4.350 4.430 3,391 -0.01(-0.23%)
Sep 26, 2012 4.270 4.440 4.230 4.440 7,097 +0.19(+4.47%)
Sep 25, 2012 4.250 4.250 4.250 4.250 300 -0.02(-0.47%)
Sep 24, 2012 4.300 4.300 4.160 4.270 14,610 -0.03(-0.70%)
Sep 21, 2012 4.200 4.310 4.150 4.300 8,573 +0.19(+4.62%)
Sep 20, 2012 4.240 4.240 4.110 4.110 3,991 -0.14(-3.29%)
Sep 19, 2012 4.200 4.250 4.200 4.250 1,500 +0.03(+0.59%)
Sep 18, 2012 4.280 4.280 4.225 4.225 1,102 -0.06(-1.29%)
Sep 17, 2012 4.250 4.280 4.250 4.280 1,103 -0.08(-1.78%)
Sep 14, 2012 4.358 4.358 4.358 4.358 100 -0.06(-1.41%)
Sep 13, 2012 4.420 4.430 4.420 4.420 5,200 -0.02(-0.45%)
Sep 12, 2012 4.420 4.440 4.420 4.440 200 +0.00(+0.00%)
Sep 10, 2012 4.420 4.440 4.440 4.440 11,000 +0.00(+0.00%)
Sep 07, 2012 4.350 4.450 4.350 4.440 2,650 +0.11(+2.54%)
Sep 06, 2012 4.250 4.330 4.210 4.330 4,019 +0.07(+1.64%)
Sep 05, 2012 4.270 4.270 4.260 4.260 900 -0.03(-0.70%)
Aug 31, 2012 4.290 4.290 4.290 4.290 300 -0.03(-0.69%)
Aug 30, 2012 4.260 4.320 4.250 4.320 2,200 -0.09(-2.04%)
Aug 29, 2012 4.450 4.450 4.200 4.410 7,400 -0.08(-1.78%)
Aug 27, 2012 4.400 4.490 4.400 4.490 1,400 +0.14(+3.22%)
Aug 24, 2012 4.279 4.350 4.250 4.350 8,400 +0.00(+0.00%)
Aug 22, 2012 4.330 4.350 4.350 4.350 2,800 -0.06(-1.36%)
Aug 21, 2012 4.400 4.410 4.210 4.410 18,270 -0.07(-1.56%)
Aug 20, 2012 4.540 4.540 4.440 4.480 7,661 -0.21(-4.48%)
Aug 17, 2012 4.580 4.690 4.500 4.690 2,100 +0.12(+2.63%)
Aug 16, 2012 4.560 4.680 4.560 4.570 1,576 -0.06(-1.30%)
Aug 15, 2012 4.630 4.630 4.630 4.630 233 +0.00(+0.00%)
Aug 14, 2012 4.650 4.680 4.600 4.630 2,400 -0.11(-2.32%)
Aug 13, 2012 4.630 4.749 4.630 4.740 2,619 +0.09(+1.94%)
Aug 10, 2012 4.850 4.850 4.640 4.650 4,058 -0.20(-4.16%)
Aug 09, 2012 4.850 4.852 4.850 4.852 1,600 +0.05(+1.08%)
Aug 08, 2012 4.800 4.800 4.800 4.800 200 -0.02(-0.41%)
Aug 06, 2012 4.820 4.820 4.820 4.820 200 +0.01(+0.21%)
Aug 03, 2012 4.810 4.829 4.800 4.810 1,432 -0.11(-2.24%)
Aug 02, 2012 4.920 4.920 4.920 4.920 328 +0.03(+0.61%)
Jul 30, 2012 4.890 4.890 4.890 4.890 200 -0.06(-1.21%)
Jul 27, 2012 4.920 5.050 4.873 4.950 1,763 +0.05(+1.02%)
Jul 26, 2012 4.890 4.900 4.890 4.900 500 +0.00(+0.00%)
Jul 25, 2012 4.890 4.900 4.880 4.900 15,690 +0.00(+0.00%)
Jul 24, 2012 4.900 4.900 4.900 4.900 1,500 +0.00(+0.00%)
Jul 20, 2012 4.900 4.900 4.900 4.900 1,400 +0.01(+0.25%)
Jul 19, 2012 4.860 4.900 4.840 4.888 5,900 +0.02(+0.36%)
Jul 18, 2012 4.900 4.910 4.870 4.870 3,700 -0.03(-0.61%)
Jul 17, 2012 4.910 4.910 4.900 4.900 5,100 -0.03(-0.61%)
Jul 16, 2012 4.970 4.980 4.930 4.930 2,200 -0.02(-0.35%)
Jul 13, 2012 4.970 4.970 4.935 4.947 5,800 +0.03(+0.56%)
Jul 12, 2012 4.920 4.920 4.920 4.920 1,300 -0.01(-0.20%)
Jul 11, 2012 4.950 4.950 4.930 4.930 1,600 -0.08(-1.60%)
Jul 10, 2012 4.930 5.010 4.910 5.010 5,485 +0.01(+0.30%)
Jul 09, 2012 4.910 4.995 4.910 4.995 2,472 +0.08(+1.73%)
Jul 06, 2012 4.960 4.960 4.910 4.910 1,630 +0.00(+0.00%)
Jul 05, 2012 4.920 4.920 4.910 4.910 1,500 +0.05(+1.03%)
Jul 03, 2012 4.860 4.860 4.860 4.860 500 -0.06(-1.22%)
Jul 02, 2012 4.930 4.980 4.910 4.920 2,221 -0.17(-3.34%)
Jun 29, 2012 4.770 5.100 4.770 5.090 1,400 +0.29(+6.04%)
Jun 28, 2012 4.800 4.800 4.800 4.800 1,000 +0.00(+0.00%)
Jun 26, 2012 4.880 4.800 4.800 4.800 400 -0.10(-2.04%)
Jun 25, 2012 4.900 4.930 4.650 4.900 3,019 +0.01(+0.21%)
Jun 22, 2012 4.800 4.890 4.800 4.890 723 +0.07(+1.45%)
Jun 21, 2012 4.820 4.820 4.820 4.820 444 -0.01(-0.27%)
Jun 20, 2012 4.820 4.833 4.810 4.833 1,055 -0.22(-4.30%)
Jun 19, 2012 5.010 5.050 5.010 5.050 775 -0.03(-0.59%)
Jun 18, 2012 4.900 5.080 4.700 5.080 1,900 +0.03(+0.59%)
Jun 15, 2012 4.783 5.090 4.783 5.050 809 -0.04(-0.84%)
Jun 14, 2012 4.900 5.093 4.900 5.093 600 +0.13(+2.68%)
Jun 13, 2012 4.960 4.960 4.950 4.960 1,100 +0.01(+0.20%)
Jun 11, 2012 4.950 4.950 4.950 4.950 1,200 -0.05(-0.99%)
Jun 08, 2012 4.910 5.000 4.910 5.000 1,750 +0.01(+0.19%)
Jun 07, 2012 5.000 5.000 4.970 4.990 800 -0.01(-0.20%)
Jun 06, 2012 5.000 5.000 5.000 5.000 650 -0.03(-0.60%)
Jun 05, 2012 5.000 5.160 4.970 5.030 1,200 +0.06(+1.21%)
Jun 04, 2012 4.940 5.150 4.910 4.970 3,801 -0.12(-2.39%)
Jun 01, 2012 5.170 5.170 5.000 5.092 805 +0.07(+1.43%)
May 31, 2012 5.100 5.390 5.020 5.020 8,107 -0.08(-1.57%)
May 30, 2012 5.120 5.120 5.100 5.100 800 +0.05(+0.99%)
May 29, 2012 5.240 5.240 5.050 5.050 375 -0.18(-3.44%)
May 25, 2012 5.000 5.240 5.000 5.230 2,846 +0.23(+4.60%)
May 24, 2012 5.000 5.240 4.970 5.000 3,025 -0.15(-2.91%)
May 21, 2012 5.280 5.150 5.150 5.150 1,100 -0.11(-2.08%)
May 18, 2012 5.000 5.259 4.930 5.259 1,087 +0.01(+0.18%)
May 17, 2012 5.120 5.250 5.100 5.250 2,500 +0.25(+5.00%)
May 16, 2012 5.150 5.440 5.000 5.000 3,605 -0.27(-5.12%)
May 15, 2012 5.260 5.270 5.260 5.270 317 +0.12(+2.33%)
May 14, 2012 5.240 5.250 5.150 5.150 300 -0.16(-3.01%)
May 11, 2012 5.150 5.314 5.150 5.310 1,200 +0.11(+2.12%)
May 10, 2012 5.260 5.350 5.200 5.200 1,837 -0.01(-0.19%)
May 08, 2012 5.220 5.210 5.210 5.210 700 -0.23(-4.23%)
May 04, 2012 5.440 5.440 5.440 5.440 200 +0.14(+2.64%)
May 03, 2012 5.300 5.300 5.200 5.300 2,950 +0.17(+3.31%)
May 02, 2012 5.360 5.360 5.130 5.130 2,300 -0.10(-1.91%)
May 01, 2012 5.230 5.280 5.230 5.230 500 -0.22(-4.04%)
Apr 30, 2012 5.450 5.450 5.450 5.450 100 -0.01(-0.18%)
Apr 26, 2012 5.460 5.460 5.460 5.460 200 -0.04(-0.73%)
Apr 25, 2012 5.340 5.500 5.100 5.500 4,472 +0.00(+0.00%)
Apr 24, 2012 5.490 5.510 5.330 5.500 3,193 +0.14(+2.61%)
Apr 19, 2012 5.370 5.360 5.360 5.360 16,500 -0.05(-0.92%)
Apr 18, 2012 5.360 5.410 5.360 5.410 3,590 +0.04(+0.74%)
Apr 17, 2012 5.480 5.640 5.370 5.370 3,000 +0.01(+0.19%)
Apr 16, 2012 5.360 5.360 5.360 5.360 1,000 +0.01(+0.19%)
Apr 13, 2012 5.350 5.350 5.350 5.350 1,000 +0.00(+0.00%)
Apr 12, 2012 5.360 5.360 5.350 5.350 1,800 +0.00(+0.00%)
Apr 11, 2012 5.370 5.500 5.350 5.350 2,311 -0.03(-0.56%)
Apr 10, 2012 5.380 5.380 5.380 5.380 270 +0.03(+0.56%)
Apr 09, 2012 5.350 5.390 5.350 5.350 1,730 -0.02(-0.37%)
Apr 05, 2012 5.370 5.370 5.370 5.370 2,000 +0.02(+0.37%)
Apr 04, 2012 5.380 5.380 5.350 5.350 1,500 -0.03(-0.56%)
Apr 03, 2012 5.400 5.400 5.350 5.380 4,724 -0.02(-0.37%)
Apr 02, 2012 5.350 5.500 5.350 5.400 2,644 +0.02(+0.37%)
Mar 30, 2012 5.400 5.400 5.380 5.380 1,488 +0.00(+0.00%)
Mar 29, 2012 5.480 5.480 5.380 5.380 2,025 -0.04(-0.74%)
Mar 28, 2012 5.420 5.680 5.410 5.420 1,650 -0.11(-1.99%)
Mar 26, 2012 5.340 5.530 5.530 5.530 21,600 +0.22(+4.14%)
Mar 23, 2012 5.310 5.320 5.300 5.310 1,554 +0.01(+0.19%)
Mar 22, 2012 5.350 5.350 5.300 5.300 2,300 -0.05(-0.93%)
Mar 21, 2012 5.350 5.350 5.350 5.350 601 +0.01(+0.19%)
Mar 20, 2012 5.360 5.360 5.330 5.340 2,000 -0.01(-0.19%)
Mar 19, 2012 5.520 5.520 5.350 5.350 1,790 -0.15(-2.73%)
Mar 16, 2012 5.400 5.500 5.400 5.500 6,106 +0.14(+2.61%)
Mar 15, 2012 5.360 5.380 5.360 5.360 1,200 -0.01(-0.19%)
Mar 14, 2012 5.340 5.450 5.340 5.370 1,639 -0.03(-0.56%)
Mar 13, 2012 5.480 5.480 5.389 5.400 900 -0.10(-1.82%)
Mar 09, 2012 5.500 5.500 5.500 5.500 0 +0.02(+0.36%)
Mar 08, 2012 5.480 5.480 5.480 5.480 100 -0.03(-0.53%)
Mar 07, 2012 5.400 5.509 5.400 5.509 1,952 +0.13(+2.33%)
Mar 06, 2012 5.400 5.400 5.384 5.384 353 -0.02(-0.30%)
Mar 05, 2012 5.420 5.420 5.400 5.400 1,300 +0.04(+0.75%)
Mar 02, 2012 5.470 5.470 5.360 5.360 4,500 -0.09(-1.65%)
Mar 01, 2012 5.510 5.510 5.450 5.450 800 -0.15(-2.68%)
Feb 29, 2012 5.360 5.770 5.360 5.600 10,025 +0.22(+4.09%)
Feb 28, 2012 5.700 5.700 5.360 5.380 5,100 -0.24(-4.25%)
Feb 27, 2012 5.750 5.750 5.410 5.619 9,674 -0.17(-2.96%)
Feb 24, 2012 5.540 5.790 5.500 5.790 5,200 +0.05(+0.96%)
Feb 23, 2012 5.380 5.735 5.380 5.735 2,545 +0.42(+7.80%)
Feb 22, 2012 5.360 5.400 5.320 5.320 3,000 -0.14(-2.56%)
Feb 21, 2012 5.460 5.460 5.460 5.460 500 +0.01(+0.18%)
Feb 17, 2012 5.405 5.450 5.340 5.450 2,200 +0.10(+1.87%)
Feb 16, 2012 5.410 5.460 5.270 5.350 7,493 -0.05(-0.93%)
Feb 15, 2012 5.520 5.520 5.400 5.400 3,600 -0.20(-3.57%)
Feb 14, 2012 5.610 5.710 5.500 5.600 2,353 -0.07(-1.23%)
Feb 13, 2012 5.740 5.740 5.660 5.670 1,315 +0.02(+0.35%)
Feb 10, 2012 5.620 5.800 5.530 5.650 4,550 +0.11(+1.99%)
Feb 09, 2012 5.500 5.750 5.480 5.540 7,350 +0.00(+0.00%)
Feb 08, 2012 5.700 5.700 5.500 5.540 2,890 +0.02(+0.36%)
Feb 07, 2012 5.510 5.521 5.510 5.520 1,335 -0.17(-2.99%)
Feb 06, 2012 5.560 5.700 5.500 5.690 2,100 +0.04(+0.71%)
Feb 03, 2012 5.770 5.770 5.650 5.650 4,150 -0.15(-2.59%)
Feb 02, 2012 5.700 5.800 5.700 5.800 500 -0.03(-0.51%)
Feb 01, 2012 5.830 5.830 5.830 5.830 200 +0.02(+0.34%)
Jan 31, 2012 5.810 5.810 5.810 5.810 420 +0.17(+3.01%)
Jan 30, 2012 5.650 5.660 5.630 5.640 2,710 -0.05(-0.88%)
Jan 27, 2012 5.660 5.768 5.640 5.690 994 +0.03(+0.47%)
Jan 26, 2012 5.700 5.830 5.500 5.663 11,121 -0.10(-1.68%)
Jan 25, 2012 5.500 5.840 5.500 5.760 2,579 +0.26(+4.73%)
Jan 24, 2012 5.400 5.500 5.400 5.500 3,270 +0.18(+3.38%)
Jan 23, 2012 5.300 5.500 5.300 5.320 2,400 -0.18(-3.27%)
Jan 19, 2012 5.500 5.500 5.500 5.500 7,100 +0.00(+0.00%)
Jan 18, 2012 5.300 5.500 5.300 5.500 3,600 +0.20(+3.77%)
Jan 17, 2012 5.300 5.300 5.300 5.300 500 +0.00(+0.00%)
Jan 13, 2012 5.300 5.320 5.300 5.300 1,700 -0.11(-2.03%)
Jan 11, 2012 5.410 5.410 5.410 5.410 200 -0.09(-1.64%)
Jan 10, 2012 5.460 5.500 5.400 5.500 2,380 +0.10(+1.85%)
Jan 09, 2012 5.400 5.600 5.400 5.400 12,233 -0.08(-1.46%)
Jan 06, 2012 5.420 5.480 5.400 5.480 923 +0.00(+0.00%)
Jan 05, 2012 5.500 5.500 5.310 5.480 7,171 -0.04(-0.72%)
Jan 03, 2012 5.600 5.520 5.520 5.520 500 +0.24(+4.55%)
Dec 30, 2011 5.280 5.280 5.280 5.280 300 +0.00(+0.00%)
Dec 29, 2011 5.280 5.400 5.220 5.280 2,180 -0.14(-2.58%)
Dec 28, 2011 5.300 5.600 5.300 5.420 1,100 +0.17(+3.24%)
Dec 27, 2011 5.240 5.270 5.240 5.250 1,830 -0.07(-1.32%)
Dec 23, 2011 5.250 5.320 5.250 5.320 12,520 +0.02(+0.38%)
Dec 21, 2011 5.250 5.324 5.250 5.300 9,907 +0.05(+0.95%)
Dec 20, 2011 5.250 5.290 5.250 5.250 1,160 -0.05(-0.94%)
Dec 19, 2011 5.540 5.540 5.250 5.300 3,532 -0.24(-4.33%)
Dec 15, 2011 5.540 5.540 5.540 5.540 0 -0.07(-1.25%)
Dec 14, 2011 5.620 6.390 5.610 5.610 6,247 +0.10(+1.82%)
Dec 13, 2011 5.600 5.700 5.510 5.510 1,714 -0.12(-2.13%)
Dec 12, 2011 5.250 5.630 5.250 5.630 6,262 +0.36(+6.83%)
Dec 09, 2011 5.140 5.270 5.000 5.270 16,774 +0.10(+1.93%)
Dec 08, 2011 5.240 5.240 5.170 5.170 523 +0.12(+2.38%)
Dec 07, 2011 5.080 5.080 4.980 5.050 2,400 -0.01(-0.20%)
Dec 06, 2011 5.060 5.060 5.060 5.060 610 -0.01(-0.20%)
Dec 05, 2011 5.050 5.070 5.050 5.070 200 -0.08(-1.55%)
Dec 02, 2011 5.310 5.310 5.020 5.150 1,621 -0.26(-4.77%)
Dec 01, 2011 5.410 5.570 5.390 5.408 5,446 +0.07(+1.27%)
Nov 30, 2011 5.150 5.380 5.020 5.340 6,949 +0.34(+6.80%)
Nov 29, 2011 4.970 5.300 4.850 5.000 17,635 +0.02(+0.30%)
Nov 28, 2011 4.860 5.190 4.850 4.985 12,594 +0.14(+2.78%)
Nov 25, 2011 4.850 4.850 4.850 4.850 500 -0.20(-3.96%)
Nov 23, 2011 4.850 5.050 4.850 5.050 6,688 +0.16(+3.27%)
Nov 21, 2011 4.890 4.890 4.890 4.890 100 +0.04(+0.82%)
Nov 18, 2011 4.890 4.890 4.850 4.850 2,765 -0.08(-1.62%)
Nov 17, 2011 4.850 4.930 4.750 4.930 8,543 +0.01(+0.20%)
Nov 16, 2011 4.830 5.030 4.800 4.920 8,620 -0.03(-0.61%)
Nov 15, 2011 4.710 5.140 4.710 4.950 7,600 +0.14(+2.91%)
Nov 14, 2011 4.950 5.140 4.810 4.810 6,696 -0.21(-4.18%)
Nov 11, 2011 4.990 5.020 4.990 5.020 2,288 +0.02(+0.40%)
Nov 10, 2011 5.150 5.170 5.000 5.000 2,986 -0.33(-6.19%)
Nov 09, 2011 5.260 5.330 5.080 5.330 3,300 -0.14(-2.60%)
Nov 07, 2011 5.472 5.472 5.472 5.472 0 +0.14(+2.66%)
Nov 04, 2011 5.330 5.330 5.330 5.330 100 -0.16(-2.91%)
Nov 03, 2011 5.310 5.490 5.290 5.490 15,336 +0.19(+3.58%)
Nov 02, 2011 5.350 5.350 5.300 5.300 13,047 -0.03(-0.56%)
Nov 01, 2011 5.480 5.650 5.320 5.330 2,300 -0.31(-5.50%)
Oct 31, 2011 5.520 5.650 5.500 5.640 11,290 +0.29(+5.42%)
Oct 28, 2011 5.380 5.380 5.300 5.350 5,900 +0.02(+0.38%)
Oct 27, 2011 5.360 5.360 5.289 5.330 2,680 +0.03(+0.57%)
Oct 26, 2011 5.440 5.440 5.300 5.300 12,069 -0.21(-3.81%)
Oct 25, 2011 5.440 5.650 5.400 5.510 2,000 +0.21(+3.96%)
Oct 24, 2011 5.460 5.610 5.290 5.300 7,500 -0.05(-0.90%)
Oct 21, 2011 5.500 5.500 5.250 5.348 4,732 -0.02(-0.41%)
Oct 20, 2011 5.350 5.370 5.350 5.370 666 -0.08(-1.47%)
Oct 19, 2011 5.450 5.450 5.450 5.450 810 -0.11(-2.00%)
Oct 18, 2011 5.450 5.600 5.450 5.561 1,273 -0.04(-0.70%)
Oct 17, 2011 5.400 5.650 5.400 5.600 853 +0.25(+4.67%)
Oct 14, 2011 5.500 5.500 5.250 5.350 2,100 -0.12(-2.19%)
Oct 13, 2011 5.470 5.470 5.470 5.470 298 -0.03(-0.55%)
Oct 12, 2011 5.500 5.500 5.480 5.500 701 +0.04(+0.73%)
Oct 11, 2011 5.260 5.480 5.260 5.460 300 +0.05(+0.92%)
Oct 10, 2011 5.260 5.410 5.250 5.410 1,200 +0.16(+3.05%)
Oct 07, 2011 5.220 5.250 5.200 5.250 3,000 -0.17(-3.14%)
Oct 06, 2011 5.490 5.490 5.420 5.420 500 +0.19(+3.63%)
Oct 05, 2011 5.040 5.230 5.040 5.230 1,345 +0.19(+3.77%)
Oct 04, 2011 5.150 5.160 4.510 5.040 13,009 -0.26(-4.91%)
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.