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, Apr 30, 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 (%)
Jan 29, 2021 8.000 19.88 7.990 10.10 4,083,100 +2.49(+32.72%)
Jan 28, 2021 9.740 9.850 7.280 7.610 839,762 -3.11(-29.01%)
Jan 27, 2021 7.740 12.25 7.400 10.72 3,892,334 +2.80(+35.35%)
Jan 26, 2021 5.770 8.100 5.770 7.920 2,486,199 +2.20(+38.46%)
Jan 25, 2021 5.660 6.690 5.420 5.720 493,385 -0.01(-0.17%)
Jan 22, 2021 5.640 5.848 5.550 5.730 77,100 +0.09(+1.60%)
Jan 21, 2021 5.620 5.669 5.355 5.640 51,441 +0.09(+1.62%)
Jan 20, 2021 5.820 5.930 5.500 5.550 123,661 -0.39(-6.57%)
Jan 19, 2021 5.680 6.000 5.510 5.940 76,367 +0.22(+3.85%)
Jan 15, 2021 5.550 5.840 5.320 5.720 154,100 +0.22(+4.00%)
Jan 14, 2021 5.830 5.960 5.460 5.500 128,630 -0.24(-4.18%)
Jan 13, 2021 6.140 6.200 5.630 5.740 203,847 -0.43(-6.97%)
Jan 12, 2021 6.140 6.440 6.090 6.170 98,896 +0.02(+0.33%)
Jan 11, 2021 5.850 6.920 5.750 6.150 414,714 -0.44(-6.68%)
Jan 08, 2021 6.060 6.660 6.050 6.590 241,500 +0.21(+3.29%)
Jan 07, 2021 5.950 6.380 5.720 6.380 565,643 -0.52(-7.54%)
Jan 06, 2021 5.710 7.690 5.410 6.900 1,521,076 +1.52(+28.25%)
Jan 05, 2021 6.050 6.180 5.380 5.380 294,415 -0.78(-12.66%)
Jan 04, 2021 4.920 7.000 4.730 6.160 987,737 +1.15(+22.95%)
Dec 31, 2020 5.010 5.010 5.010 1,989,934 +0.11(+2.24%)
Dec 30, 2020 4.640 5.570 4.330 4.900 1,989,934 -0.10(-2.00%)
Dec 29, 2020 12.29 13.94 4.800 5.000 31,682,378 +1.92(+62.34%)
Dec 28, 2020 2.860 3.550 2.860 3.080 2,410,080 +0.17(+5.84%)
Dec 24, 2020 2.880 2.930 2.851 2.910 11,200 +0.03(+1.04%)
Dec 23, 2020 2.970 3.030 2.880 2.880 31,281 -0.10(-3.36%)
Dec 22, 2020 2.920 2.990 2.810 2.980 29,946 +0.06(+2.05%)
Dec 21, 2020 2.950 2.970 2.810 2.920 62,796 -0.03(-1.02%)
Dec 18, 2020 3.100 3.100 2.950 2.950 44,400 -0.12(-3.91%)
Dec 17, 2020 3.030 3.140 2.920 3.070 96,565 +0.06(+1.99%)
Dec 16, 2020 3.100 3.100 3.000 3.010 36,107 -0.07(-2.27%)
Dec 15, 2020 3.200 3.230 3.080 3.080 28,496 -0.18(-5.52%)
Dec 14, 2020 3.060 3.260 3.060 3.260 77,946 +0.18(+6.02%)
Dec 11, 2020 3.150 3.150 3.020 3.075 68,400 -0.07(-2.38%)
Dec 10, 2020 3.110 3.160 3.070 3.150 79,087 +0.04(+1.29%)
Dec 09, 2020 3.250 3.250 3.090 3.110 35,516 -0.10(-3.12%)
Dec 08, 2020 3.110 3.250 3.110 3.210 34,215 +0.04(+1.26%)
Dec 07, 2020 3.260 3.265 2.940 3.170 89,369 -0.15(-4.52%)
Dec 04, 2020 3.430 3.490 3.270 3.320 103,100 -0.03(-0.90%)
Dec 03, 2020 3.220 3.450 3.190 3.350 164,445 +0.24(+7.72%)
Dec 02, 2020 2.950 3.130 2.880 3.110 70,179 +0.12(+4.01%)
Dec 01, 2020 3.200 3.210 2.980 2.990 54,337 -0.17(-5.38%)
Nov 30, 2020 3.250 3.300 3.140 3.160 46,572 -0.11(-3.36%)
Nov 27, 2020 3.290 3.300 3.208 3.270 29,200 -0.02(-0.61%)
Nov 25, 2020 3.060 3.320 3.015 3.290 145,300 +0.22(+7.17%)
Nov 24, 2020 3.100 3.150 2.980 3.070 40,648 -0.02(-0.65%)
Nov 23, 2020 3.000 3.138 2.949 3.090 94,346 +0.14(+4.75%)
Nov 20, 2020 3.070 3.070 2.900 2.950 143,500 +0.03(+1.03%)
Nov 19, 2020 2.970 3.000 2.750 2.920 117,445 -0.07(-2.34%)
Nov 18, 2020 3.130 3.140 2.940 2.990 130,416 -0.06(-1.97%)
Nov 17, 2020 2.900 3.120 2.740 3.050 178,808 +0.22(+7.77%)
Nov 16, 2020 2.800 2.850 2.740 2.830 173,267 +0.07(+2.54%)
Nov 13, 2020 2.800 2.820 2.700 2.760 71,100 -0.06(-2.13%)
Nov 12, 2020 2.620 2.820 2.620 2.820 129,681 +0.18(+6.82%)
Nov 11, 2020 2.670 2.670 2.550 2.640 72,688 +0.02(+0.76%)
Nov 10, 2020 2.680 2.700 2.540 2.620 124,220 +0.03(+1.16%)
Nov 09, 2020 2.910 3.030 2.580 2.590 735,079 +0.09(+3.60%)
Nov 06, 2020 2.550 2.700 2.460 2.500 338,000 -0.08(-3.10%)
Nov 05, 2020 2.440 2.640 2.440 2.580 319,488 +0.08(+3.20%)
Nov 04, 2020 2.500 2.720 2.400 2.500 157,911 -0.06(-2.34%)
Nov 03, 2020 2.530 2.690 2.430 2.560 225,900 +0.03(+1.19%)
Nov 02, 2020 2.820 2.890 2.500 2.530 537,738 -0.54(-17.59%)
Oct 30, 2020 2.840 3.110 2.410 3.070 1,706,700 -0.20(-6.12%)
Oct 29, 2020 4.740 5.110 3.060 3.270 72,636,872 +1.26(+62.69%)
Oct 28, 2020 2.050 2.110 2.000 2.010 1,043,997 -0.19(-8.64%)
Oct 27, 2020 2.030 2.250 2.030 2.200 49,165 +0.17(+8.37%)
Oct 26, 2020 2.290 2.290 1.930 2.030 61,400 -0.13(-6.02%)
Oct 23, 2020 2.400 2.450 2.150 2.160 56,200 -0.09(-4.00%)
Oct 22, 2020 2.090 2.450 2.071 2.250 95,528 +0.08(+3.69%)
Oct 21, 2020 2.070 2.370 2.030 2.170 42,081 -0.08(-3.56%)
Oct 20, 2020 2.090 2.270 2.070 2.250 22,229 +0.11(+5.14%)
Oct 19, 2020 2.090 2.190 2.039 2.140 27,013 +0.13(+6.47%)
Oct 16, 2020 2.050 2.100 2.010 2.010 14,200 -0.07(-3.37%)
Oct 15, 2020 2.130 2.180 2.000 2.080 85,128 -0.12(-5.45%)
Oct 14, 2020 2.110 2.250 2.110 2.200 27,555 +0.08(+3.77%)
Oct 13, 2020 2.280 2.300 2.010 2.120 66,789 -0.15(-6.61%)
Oct 12, 2020 2.250 2.432 2.230 2.270 19,100 -0.06(-2.37%)
Oct 09, 2020 2.310 2.357 2.170 2.325 48,900 -0.18(-7.37%)
Oct 08, 2020 2.260 2.550 2.230 2.510 133,917 +0.21(+9.13%)
Oct 07, 2020 2.190 2.400 2.160 2.300 73,970 +0.19(+9.00%)
Oct 06, 2020 2.260 2.260 2.100 2.110 28,262 -0.13(-5.80%)
Oct 05, 2020 2.380 2.410 2.170 2.240 43,574 -0.06(-2.61%)
Oct 02, 2020 2.080 2.350 1.940 2.300 88,700 +0.13(+5.99%)
Oct 01, 2020 1.850 2.400 1.850 2.170 168,516 +0.27(+14.21%)
Sep 30, 2020 2.070 2.350 1.860 1.900 305,840 -0.07(-3.55%)
Sep 29, 2020 1.830 2.010 1.761 1.970 97,534 +0.17(+9.44%)
Sep 28, 2020 1.750 1.870 1.745 1.800 25,616 +0.05(+2.86%)
Sep 25, 2020 1.620 1.790 1.620 1.750 61,600 +0.13(+8.02%)
Sep 24, 2020 1.640 1.680 1.550 1.620 38,404 -0.05(-2.99%)
Sep 23, 2020 1.700 1.940 1.650 1.670 226,910 -0.05(-2.91%)
Sep 22, 2020 1.700 1.780 1.700 1.720 13,346 -0.01(-0.58%)
Sep 21, 2020 1.790 1.790 1.700 1.730 49,411 -0.06(-3.35%)
Sep 18, 2020 1.890 1.950 1.790 1.790 61,300 -0.07(-3.76%)
Sep 17, 2020 1.990 2.010 1.760 1.860 127,733 -0.15(-7.46%)
Sep 16, 2020 2.170 2.220 1.980 2.010 145,940 +0.03(+1.50%)
Sep 15, 2020 1.810 1.990 1.750 1.980 169,930 +0.13(+7.04%)
Sep 14, 2020 1.720 1.900 1.700 1.850 92,088 +0.13(+7.56%)
Sep 11, 2020 1.780 1.860 1.700 1.720 44,800 -0.07(-3.91%)
Sep 10, 2020 1.790 1.900 1.760 1.790 71,695 +0.03(+1.70%)
Sep 09, 2020 1.750 1.800 1.660 1.760 71,036 +0.05(+2.92%)
Sep 08, 2020 1.620 1.750 1.610 1.710 50,099 +0.09(+5.56%)
Sep 04, 2020 1.710 1.750 1.600 1.620 84,200 -0.11(-6.36%)
Sep 03, 2020 1.780 1.840 1.710 1.730 31,165 -0.07(-3.89%)
Sep 02, 2020 1.850 1.950 1.770 1.800 76,371 -0.03(-1.64%)
Sep 01, 2020 1.800 1.870 1.710 1.830 75,407 -0.02(-1.08%)
Aug 31, 2020 1.920 1.990 1.850 1.850 122,494 -0.11(-5.61%)
Aug 28, 2020 1.960 2.040 1.900 1.960 104,800 +0.02(+1.02%)
Aug 27, 2020 2.000 2.080 1.910 1.940 168,841 -0.07(-3.47%)
Aug 26, 2020 1.900 2.140 1.879 2.010 185,003 +0.03(+1.52%)
Aug 25, 2020 1.760 1.990 1.750 1.980 112,161 +0.21(+11.86%)
Aug 24, 2020 1.800 1.890 1.630 1.770 127,856 -0.14(-7.33%)
Aug 21, 2020 2.130 2.200 1.910 1.910 245,800 -0.16(-7.73%)
Aug 20, 2020 2.100 2.290 1.920 2.070 278,852 +0.12(+6.15%)
Aug 19, 2020 1.850 2.110 1.850 1.950 259,983 +0.03(+1.56%)
Aug 18, 2020 2.010 2.020 1.870 1.920 141,397 -0.14(-6.80%)
Aug 17, 2020 2.200 2.340 2.020 2.060 157,871 -0.17(-7.62%)
Aug 14, 2020 2.480 2.500 2.150 2.230 292,700 -0.28(-11.16%)
Aug 13, 2020 2.020 2.560 2.020 2.510 757,637 +0.38(+17.84%)
Aug 12, 2020 1.880 3.250 1.880 2.130 6,151,938 +0.28(+15.14%)
Aug 11, 2020 2.000 2.060 1.740 1.850 427,823 -0.42(-18.50%)
Aug 10, 2020 2.740 2.800 2.270 2.270 534,000 -0.58(-20.35%)
Aug 07, 2020 3.250 3.390 2.749 2.850 548,000 -0.54(-15.93%)
Aug 06, 2020 3.300 3.780 3.300 3.390 648,611 -0.16(-4.51%)
Aug 05, 2020 3.050 4.100 2.820 3.550 3,560,062 +0.25(+7.58%)
Aug 04, 2020 2.580 3.950 2.480 3.300 4,795,088 +0.90(+37.50%)
Aug 03, 2020 2.020 2.590 2.020 2.400 959,028 +0.38(+18.81%)
Jul 31, 2020 1.820 2.900 1.790 2.020 1,381,900 +0.36(+21.69%)
Jul 30, 2020 2.140 2.400 1.570 1.660 636,463 -0.21(-10.99%)
Jul 29, 2020 1.610 1.890 1.500 1.865 306,031 +0.32(+21.10%)
Jul 28, 2020 1.280 1.660 1.252 1.540 275,952 +0.23(+17.56%)
Jul 27, 2020 1.240 1.320 1.240 1.310 93,560 +0.09(+7.38%)
Jul 24, 2020 1.180 1.290 1.140 1.220 31,400 +0.03(+2.52%)
Jul 23, 2020 1.170 1.230 1.170 1.190 24,999 +0.01(+0.85%)
Jul 22, 2020 1.250 1.260 1.160 1.180 50,498 -0.08(-6.35%)
Jul 21, 2020 1.200 1.340 1.126 1.260 89,082 -0.08(-5.97%)
Jul 20, 2020 1.270 1.410 1.200 1.340 77,996 +0.05(+3.88%)
Jul 17, 2020 1.400 1.410 1.140 1.290 186,100 +0.01(+0.78%)
Jul 16, 2020 1.000 1.490 1.000 1.280 614,994 +0.26(+25.49%)
Jul 15, 2020 1.030 1.120 1.000 1.020 37,470 -0.02(-1.92%)
Jul 14, 2020 1.230 1.230 0.9792 1.040 59,929 -0.06(-5.45%)
Jul 13, 2020 1.290 1.290 1.070 1.100 91,526 -0.12(-9.84%)
Jul 10, 2020 1.060 1.295 1.020 1.220 150,300 +0.15(+14.02%)
Jul 09, 2020 1.040 1.150 0.8606 1.070 176,566 +0.06(+5.94%)
Jul 08, 2020 1.010 1.480 0.9400 1.010 998,543 +0.03(+3.50%)
Jul 07, 2020 0.8644 1.070 0.8455 0.9758 168,845 +0.09(+9.64%)
Jul 06, 2020 0.8380 0.9428 0.7605 0.8900 125,851 +0.09(+11.95%)
Jul 02, 2020 0.8160 0.8360 0.7600 0.7950 89,800 -0.02(-2.27%)
Jul 01, 2020 0.7639 0.8500 0.7500 0.8135 108,343 +0.02(+2.47%)
Jun 30, 2020 0.7600 0.8220 0.7599 0.7939 25,725 +0.03(+4.60%)
Jun 29, 2020 0.8500 0.8501 0.7311 0.7590 153,721 -0.07(-8.66%)
Jun 26, 2020 0.8500 0.9900 0.8000 0.8310 305,300 +0.05(+6.54%)
Jun 25, 2020 0.7400 0.8698 0.7240 0.7800 108,304 +0.02(+2.63%)
Jun 24, 2020 0.7100 0.7800 0.7100 0.7600 34,937 +0.04(+5.53%)
Jun 23, 2020 0.7799 0.7900 0.7123 0.7202 86,070 -0.04(-5.24%)
Jun 22, 2020 0.7900 0.8200 0.7300 0.7600 49,074 -0.06(-7.31%)
Jun 19, 2020 0.8330 0.9000 0.7400 0.8199 171,500 -0.04(-4.66%)
Jun 18, 2020 0.9200 0.9400 0.8500 0.8600 187,268 -0.09(-9.48%)
Jun 17, 2020 0.9900 1.140 0.8991 0.9501 881,817 +0.05(+5.57%)
Jun 16, 2020 0.8200 1.380 0.7200 0.9000 3,001,263 +0.10(+12.50%)
Jun 15, 2020 0.6786 0.8580 0.6786 0.8000 93,027 +0.08(+11.11%)
Jun 12, 2020 0.6900 0.7230 0.6900 0.7200 19,000 +0.06(+9.06%)
Jun 11, 2020 0.7458 0.7458 0.6600 0.6602 38,209 -0.05(-7.05%)
Jun 10, 2020 0.7650 0.7800 0.6200 0.7103 60,229 -0.01(-1.36%)
Jun 09, 2020 0.8190 0.8300 0.6400 0.7201 61,544 -0.06(-7.68%)
Jun 08, 2020 0.8000 0.8600 0.7400 0.7800 142,848 +0.02(+1.96%)
Jun 05, 2020 0.7400 0.8600 0.6400 0.7650 219,800 +0.08(+12.50%)
Jun 04, 2020 0.6650 0.7200 0.6450 0.6800 26,660 -0.04(-5.56%)
Jun 03, 2020 0.7000 0.7300 0.6300 0.7200 35,152 +0.04(+6.57%)
Jun 02, 2020 0.6600 0.7100 0.6445 0.6756 51,763 -0.00(-0.52%)
Jun 01, 2020 0.6363 0.7701 0.5800 0.6791 282,869 +0.07(+12.06%)
May 29, 2020 0.6200 0.7600 0.6000 0.6060 260,600 -0.03(-5.31%)
May 28, 2020 0.6000 0.6510 0.5971 0.6400 8,308 +0.00(+0.27%)
May 27, 2020 0.6666 0.6666 0.6285 0.6383 2,381 +0.02(+2.79%)
May 26, 2020 0.6100 0.6300 0.6090 0.6210 21,535 +0.03(+4.63%)
May 22, 2020 0.6100 0.6144 0.5844 0.5935 8,000 -0.01(-2.01%)
May 21, 2020 0.6060 0.6300 0.5811 0.6057 4,948 -0.02(-2.65%)
May 20, 2020 0.5957 0.6222 0.5935 0.6222 7,759 +0.03(+4.84%)
May 19, 2020 0.5801 0.5970 0.5801 0.5935 11,324 +0.02(+2.82%)
May 18, 2020 0.5901 0.6060 0.5771 0.5772 50,635 -0.02(-3.98%)
May 15, 2020 0.5935 0.6243 0.5900 0.6011 32,600 -0.02(-3.05%)
May 14, 2020 0.6242 0.6242 0.5702 0.6200 52,082 +0.02(+3.33%)
May 13, 2020 0.6300 0.6300 0.6000 0.6000 71,871 -0.05(-7.90%)
May 12, 2020 0.6500 0.6621 0.6280 0.6515 50,695 +0.02(+3.41%)
May 11, 2020 0.6380 0.6888 0.6200 0.6300 42,014 -0.00(-0.66%)
May 08, 2020 0.6389 0.6487 0.6100 0.6342 11,700 +0.01(+2.27%)
May 07, 2020 0.6001 0.6419 0.6001 0.6201 13,376 +0.00(+0.29%)
May 06, 2020 0.6199 0.6492 0.6100 0.6183 18,173 -0.01(-1.86%)
May 05, 2020 0.6200 0.6506 0.6200 0.6300 46,316 -0.01(-1.07%)
May 04, 2020 0.6200 0.6800 0.6001 0.6368 28,800 +0.02(+3.23%)
May 01, 2020 0.6301 0.6600 0.5928 0.6169 41,500 -0.03(-5.09%)
Apr 30, 2020 0.6500 0.6800 0.6000 0.6500 143,363 -0.13(-16.67%)
Apr 29, 2020 0.6700 0.8000 0.6599 0.7800 357,102 +0.13(+20.00%)
Apr 28, 2020 0.5670 0.6550 0.5670 0.6500 46,717 +0.11(+20.37%)
Apr 27, 2020 0.5200 0.5800 0.4966 0.5400 43,194 +0.05(+9.49%)
Apr 24, 2020 0.4410 0.5400 0.4400 0.4932 32,300 +0.06(+13.93%)
Apr 23, 2020 0.4300 0.4500 0.4102 0.4329 9,983 +0.00(+0.65%)
Apr 22, 2020 0.4369 0.4410 0.4301 0.4301 697 -0.02(-4.15%)
Apr 21, 2020 0.4800 0.4800 0.4300 0.4487 1,711 -0.01(-2.48%)
Apr 20, 2020 0.4500 0.4700 0.4500 0.4601 13,402 -0.02(-5.13%)
Apr 17, 2020 0.5100 0.5300 0.4850 0.4850 12,500 -0.02(-3.00%)
Apr 16, 2020 0.4900 0.5500 0.4500 0.5000 10,207 -0.00(-0.02%)
Apr 15, 2020 0.4376 0.6300 0.3700 0.5001 126,801 +0.06(+14.26%)
Apr 14, 2020 0.4389 0.4400 0.4000 0.4377 23,506 +0.01(+1.79%)
Apr 13, 2020 0.3900 0.4300 0.3600 0.4300 11,563 +0.03(+7.50%)
Apr 09, 2020 0.4000 0.4000 0.3701 0.4000 7,500 +0.01(+2.04%)
Apr 08, 2020 0.3801 0.4000 0.3758 0.3920 5,675 +0.02(+5.66%)
Apr 07, 2020 0.3881 0.3900 0.3710 0.3710 1,970 +0.00(+0.00%)
Apr 06, 2020 0.3850 0.3850 0.3550 0.3710 16,508 +0.02(+4.51%)
Apr 03, 2020 0.4000 0.4155 0.3550 0.3550 28,400 -0.04(-10.29%)
Apr 02, 2020 0.3710 0.4600 0.3709 0.3957 87,130 +0.02(+6.63%)
Apr 01, 2020 0.3990 0.4200 0.3600 0.3711 12,889 -0.01(-2.34%)
Mar 31, 2020 0.3740 0.3950 0.3300 0.3800 20,303 +0.02(+5.56%)
Mar 30, 2020 0.3610 0.3765 0.3286 0.3600 41,026 -0.03(-7.67%)
Mar 27, 2020 0.3820 0.3900 0.3502 0.3899 4,900 -0.02(-3.73%)
Mar 26, 2020 0.3610 0.4050 0.3500 0.4050 47,562 +0.05(+15.68%)
Mar 25, 2020 0.3599 0.3800 0.3484 0.3501 40,108 +0.02(+5.93%)
Mar 24, 2020 0.3710 0.3876 0.3305 0.3305 12,495 -0.01(-4.23%)
Mar 23, 2020 0.3830 0.3830 0.3450 0.3451 2,572 -0.01(-2.82%)
Mar 20, 2020 0.3989 0.4584 0.3551 0.3551 9,800 -0.03(-7.77%)
Mar 19, 2020 0.3500 0.3993 0.3011 0.3850 18,076 +0.04(+10.00%)
Mar 18, 2020 0.5000 0.5000 0.3400 0.3500 32,200 -0.15(-30.00%)
Mar 17, 2020 0.3500 0.5040 0.3500 0.5000 8,051 +0.10(+25.00%)
Mar 16, 2020 0.4390 0.4390 0.4000 0.4000 10,274 -0.02(-4.76%)
Mar 13, 2020 0.4322 0.4440 0.4200 0.4200 9,500 +0.00(+0.00%)
Mar 12, 2020 0.4804 0.4804 0.4000 0.4200 13,222 -0.09(-17.53%)
Mar 11, 2020 0.4700 0.5499 0.4700 0.5093 43,435 +0.05(+10.72%)
Mar 10, 2020 0.5000 0.5050 0.4501 0.4600 79,307 -0.01(-2.11%)
Mar 09, 2020 0.6001 0.6032 0.4502 0.4699 43,664 -0.17(-26.00%)
Mar 06, 2020 0.6200 0.6600 0.6158 0.6350 4,900 -0.04(-6.18%)
Mar 05, 2020 0.6500 0.6800 0.6270 0.6768 4,448 +0.05(+7.43%)
Mar 04, 2020 0.6200 0.6300 0.6200 0.6300 261 -0.03(-4.56%)
Mar 03, 2020 0.6534 0.7000 0.6500 0.6601 6,536 -0.03(-4.32%)
Mar 02, 2020 0.6900 0.6900 0.6460 0.6899 2,009 +0.05(+7.80%)
Feb 28, 2020 0.6400 0.6400 0.6002 0.6400 2,400 +0.00(+0.00%)
Feb 27, 2020 0.5850 0.6600 0.5850 0.6400 19,150 -0.05(-7.25%)
Feb 26, 2020 0.6900 0.6916 0.6600 0.6900 41,327 +0.03(+5.34%)
Feb 25, 2020 0.6600 0.7000 0.5960 0.6550 30,031 +0.00(+0.00%)
Feb 24, 2020 0.6606 0.6800 0.6550 0.6550 18,928 -0.01(-0.77%)
Feb 21, 2020 0.6600 0.6691 0.6600 0.6601 1,600 +0.00(+0.02%)
Feb 20, 2020 0.6700 0.6700 0.6600 0.6600 14,338 -0.01(-1.49%)
Feb 19, 2020 0.6600 0.7000 0.6600 0.6700 11,009 +0.00(+0.00%)
Feb 18, 2020 0.6700 0.6900 0.6611 0.6700 11,397 -0.01(-1.33%)
Feb 14, 2020 0.7076 0.7245 0.6790 0.6790 26,200 -0.03(-3.89%)
Feb 13, 2020 0.7251 0.7251 0.7000 0.7065 11,631 -0.02(-2.57%)
Feb 12, 2020 0.7006 0.7500 0.6510 0.7251 38,281 +0.05(+7.42%)
Feb 11, 2020 0.7900 0.7900 0.6600 0.6750 82,339 -0.07(-9.48%)
Feb 10, 2020 0.7400 0.9200 0.7200 0.7457 358,829 +0.02(+2.30%)
Feb 07, 2020 0.6501 0.7450 0.6310 0.7289 60,200 +0.06(+9.44%)
Feb 06, 2020 0.6600 0.6800 0.6500 0.6660 39,115 -0.03(-4.86%)
Feb 05, 2020 0.7172 0.7172 0.6411 0.7000 41,242 +0.01(+1.29%)
Feb 04, 2020 0.7700 0.7700 0.6910 0.6911 42,975 -0.04(-5.43%)
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.