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 16, 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 29, 2022 3.280 3.350 3.210 3.280 3,565 +0.00(+0.00%)
Jul 28, 2022 3.320 3.340 3.160 3.280 5,154 -0.07(-2.09%)
Jul 27, 2022 3.350 3.350 3.275 3.350 8,838 +0.06(+1.82%)
Jul 26, 2022 3.210 3.300 3.068 3.290 17,201 -0.04(-1.20%)
Jul 25, 2022 3.210 3.355 3.150 3.330 4,472 +0.25(+8.12%)
Jul 22, 2022 3.380 3.450 3.020 3.080 16,234 -0.34(-9.94%)
Jul 21, 2022 3.320 3.430 3.300 3.420 35,082 +0.09(+2.70%)
Jul 20, 2022 3.310 3.450 3.310 3.330 14,691 +0.02(+0.60%)
Jul 19, 2022 3.270 3.350 3.240 3.310 5,754 +0.04(+1.07%)
Jul 18, 2022 3.110 3.350 3.110 3.275 26,952 +0.13(+4.30%)
Jul 15, 2022 3.250 3.250 3.140 3.140 4,548 -0.10(-3.09%)
Jul 14, 2022 3.180 3.321 3.130 3.240 9,841 +0.10(+3.32%)
Jul 13, 2022 3.120 3.380 3.100 3.136 9,281 -0.08(-2.54%)
Jul 12, 2022 3.020 3.380 3.020 3.217 64,088 +0.10(+3.12%)
Jul 11, 2022 3.350 3.350 3.058 3.120 30,057 -0.06(-1.89%)
Jul 08, 2022 3.060 3.294 2.990 3.180 9,963 +0.03(+0.95%)
Jul 07, 2022 2.950 3.190 2.880 3.150 36,073 -0.05(-1.56%)
Jul 06, 2022 3.340 3.340 2.830 3.200 43,833 -0.09(-2.74%)
Jul 05, 2022 3.400 4.030 2.950 3.290 382,963 -0.30(-8.35%)
Jul 01, 2022 3.490 3.590 3.301 3.590 3,659 -0.03(-0.83%)
Jun 30, 2022 3.510 3.620 3.360 3.620 12,558 +0.00(+0.00%)
Jun 29, 2022 3.810 3.810 3.500 3.620 3,996 -0.03(-0.82%)
Jun 28, 2022 3.650 3.880 3.530 3.650 33,665 +0.01(+0.24%)
Jun 27, 2022 4.070 4.070 3.490 3.641 41,478 -0.08(-2.12%)
Jun 24, 2022 3.580 4.070 3.580 3.720 172,760 +0.04(+1.09%)
Jun 23, 2022 3.520 3.680 3.500 3.680 11,043 +0.11(+3.08%)
Jun 22, 2022 3.520 3.695 3.420 3.570 8,104 -0.08(-2.19%)
Jun 21, 2022 3.580 3.650 3.510 3.650 12,211 +0.20(+5.80%)
Jun 17, 2022 3.570 3.600 3.450 3.450 4,158 +0.01(+0.29%)
Jun 16, 2022 3.470 3.490 3.210 3.440 11,826 -0.09(-2.55%)
Jun 15, 2022 3.282 3.550 3.282 3.530 5,152 +0.14(+4.13%)
Jun 14, 2022 3.450 3.560 3.370 3.390 11,268 +0.05(+1.50%)
Jun 13, 2022 3.390 3.558 3.263 3.340 6,435 -0.05(-1.47%)
Jun 10, 2022 3.150 3.520 3.150 3.390 9,874 -0.02(-0.59%)
Jun 09, 2022 3.600 3.556 3.410 3.410 15,197 -0.21(-5.68%)
Jun 08, 2022 3.650 3.850 3.530 3.615 81,610 +0.09(+2.41%)
Jun 07, 2022 3.490 3.600 3.490 3.530 33,583 -0.11(-3.02%)
Jun 06, 2022 3.600 3.640 3.400 3.640 11,240 +0.04(+1.11%)
Jun 03, 2022 3.640 3.640 3.430 3.600 18,688 +0.11(+3.15%)
Jun 02, 2022 3.350 3.490 3.340 3.490 10,032 +0.23(+7.06%)
Jun 01, 2022 3.460 3.590 3.190 3.260 23,358 -0.23(-6.59%)
May 31, 2022 3.460 3.580 3.440 3.490 14,450 -0.06(-1.69%)
May 27, 2022 3.550 3.600 3.310 3.550 21,917 +0.05(+1.43%)
May 26, 2022 3.370 3.520 3.316 3.500 4,593 +0.29(+9.03%)
May 25, 2022 3.310 3.310 3.192 3.210 3,072 -0.02(-0.62%)
May 24, 2022 3.240 3.276 3.220 3.230 2,273 -0.03(-0.92%)
May 23, 2022 3.330 3.330 3.130 3.260 4,550 +0.05(+1.56%)
May 20, 2022 3.550 3.550 3.200 3.210 9,695 -0.27(-7.76%)
May 19, 2022 3.220 3.480 3.180 3.480 26,532 +0.11(+3.26%)
May 18, 2022 3.360 3.400 3.170 3.370 30,214 -0.04(-1.17%)
May 17, 2022 3.100 3.410 3.090 3.410 36,181 +0.21(+6.56%)
May 16, 2022 3.210 3.210 2.990 3.200 36,653 +0.27(+9.22%)
May 13, 2022 3.150 3.150 2.720 2.930 13,141 +0.23(+8.52%)
May 12, 2022 2.620 2.750 2.570 2.700 10,420 -0.02(-0.92%)
May 11, 2022 2.860 2.860 2.660 2.725 6,768 +0.06(+2.06%)
May 10, 2022 2.940 2.940 2.670 2.670 10,511 -0.28(-9.49%)
May 09, 2022 2.800 3.030 2.800 2.950 18,709 -0.05(-1.67%)
May 06, 2022 2.990 3.000 2.810 3.000 17,288 +0.13(+4.53%)
May 05, 2022 3.040 3.150 2.810 2.870 13,395 -0.24(-7.72%)
May 04, 2022 2.890 3.120 2.840 3.110 13,812 +0.17(+5.78%)
May 03, 2022 3.180 3.180 2.940 2.940 37,633 -0.29(-8.98%)
May 02, 2022 3.070 3.250 2.970 3.230 26,737 +0.18(+5.90%)
Apr 29, 2022 3.020 3.140 3.020 3.050 9,010 +0.03(+0.99%)
Apr 28, 2022 3.090 3.140 2.920 3.020 16,505 -0.01(-0.33%)
Apr 27, 2022 3.080 3.210 2.950 3.030 24,603 -0.03(-0.98%)
Apr 26, 2022 3.070 3.180 2.940 3.060 22,288 -0.04(-1.29%)
Apr 25, 2022 3.010 3.100 2.960 3.100 37,654 +0.03(+0.98%)
Apr 22, 2022 3.170 3.380 3.028 3.070 64,521 -0.20(-6.12%)
Apr 21, 2022 3.570 3.570 3.170 3.270 60,419 -0.28(-7.89%)
Apr 20, 2022 3.530 3.800 3.420 3.550 250,040 -0.09(-2.47%)
Apr 19, 2022 3.420 3.770 3.380 3.640 225,909 +0.22(+6.43%)
Apr 18, 2022 3.480 3.750 3.310 3.420 302,286 -0.13(-3.66%)
Apr 14, 2022 3.400 3.720 3.370 3.550 243,151 -0.02(-0.56%)
Apr 13, 2022 3.150 3.730 3.110 3.570 464,072 +0.08(+2.29%)
Apr 12, 2022 5.000 5.250 3.250 3.490 4,844,010 -0.28(-7.43%)
Apr 11, 2022 3.750 3.960 3.650 3.770 58,500 -0.09(-2.33%)
Apr 08, 2022 4.010 4.380 3.760 3.860 112,074 -0.14(-3.50%)
Apr 07, 2022 3.850 4.200 3.850 4.000 102,700 +0.13(+3.36%)
Apr 06, 2022 3.920 4.290 3.870 3.870 118,213 -0.25(-6.07%)
Apr 05, 2022 4.230 4.400 4.110 4.120 128,522 +0.05(+1.23%)
Apr 04, 2022 4.300 4.500 4.060 4.070 168,476 -0.21(-4.91%)
Apr 01, 2022 4.270 4.500 4.190 4.280 177,492 +0.03(+0.71%)
Mar 31, 2022 4.020 4.335 3.909 4.250 125,319 +0.22(+5.46%)
Mar 30, 2022 3.800 4.300 3.760 4.030 129,179 +0.19(+4.95%)
Mar 29, 2022 3.920 4.100 3.640 3.840 198,816 +0.01(+0.26%)
Mar 28, 2022 3.800 3.990 3.752 3.830 35,166 -0.03(-0.78%)
Mar 25, 2022 3.990 4.180 3.800 3.860 69,047 -0.15(-3.74%)
Mar 24, 2022 3.550 4.152 3.550 4.010 385,341 +0.28(+7.51%)
Mar 23, 2022 3.990 4.050 3.550 3.730 143,036 +0.00(+0.00%)
Mar 22, 2022 3.600 3.876 3.580 3.730 89,415 -0.24(-6.05%)
Mar 21, 2022 3.750 4.180 3.500 3.970 932,218 +0.16(+4.20%)
Mar 18, 2022 3.870 4.070 3.779 3.810 54,504 -0.06(-1.55%)
Mar 17, 2022 3.630 4.008 3.546 3.870 36,196 +0.24(+6.61%)
Mar 16, 2022 3.660 3.871 3.560 3.630 33,179 -0.02(-0.55%)
Mar 15, 2022 3.500 3.710 3.300 3.650 39,398 +0.15(+4.29%)
Mar 14, 2022 3.790 3.950 3.380 3.500 121,451 -0.38(-9.79%)
Mar 11, 2022 4.340 4.340 3.780 3.880 107,779 -0.42(-9.77%)
Mar 10, 2022 3.710 4.500 3.710 4.300 278,447 +0.45(+11.69%)
Mar 09, 2022 4.090 4.130 3.790 3.850 291,448 -0.24(-5.87%)
Mar 08, 2022 3.720 4.370 3.650 4.090 699,749 +0.34(+9.07%)
Mar 07, 2022 4.110 4.180 3.750 3.750 303,713 -0.53(-12.38%)
Mar 04, 2022 4.780 4.820 3.900 4.280 429,083 -0.66(-13.36%)
Mar 03, 2022 4.960 5.200 4.550 4.940 497,652 -0.02(-0.40%)
Mar 02, 2022 3.890 5.000 3.800 4.960 1,436,098 +1.02(+25.89%)
Mar 01, 2022 3.750 4.080 3.560 3.940 971,669 +0.08(+2.07%)
Feb 28, 2022 3.560 4.800 3.450 3.860 4,737,129 -0.10(-2.53%)
Feb 25, 2022 4.020 4.080 3.340 3.960 19,930,904 +0.98(+32.89%)
Feb 24, 2022 2.890 4.360 2.684 2.980 1,497,518 -0.03(-1.00%)
Feb 23, 2022 2.770 3.240 2.629 3.010 181,098 +0.23(+8.27%)
Feb 22, 2022 2.850 2.947 2.700 2.780 82,041 -0.21(-7.02%)
Feb 18, 2022 2.990 0 +0.58(+23.81%)
Feb 17, 2022 2.690 2.690 2.385 2.415 57,966 -0.29(-10.89%)
Feb 16, 2022 2.880 2.880 2.663 2.710 53,335 -0.29(-9.67%)
Feb 15, 2022 2.420 3.300 2.415 3.000 677,514 +0.58(+23.97%)
Feb 14, 2022 2.510 2.600 2.420 2.420 12,498 -0.28(-10.37%)
Feb 11, 2022 2.900 2.940 2.700 2.700 7,822 -0.17(-5.92%)
Feb 10, 2022 2.810 2.920 2.680 2.870 31,056 +0.04(+1.41%)
Feb 09, 2022 2.640 2.850 2.640 2.830 23,570 +0.23(+8.83%)
Feb 08, 2022 2.600 2.700 2.600 2.600 6,930 -0.01(-0.37%)
Feb 07, 2022 2.660 2.750 2.600 2.610 5,462 -0.03(-1.14%)
Feb 04, 2022 2.610 2.690 2.610 2.640 2,870 +0.05(+1.93%)
Feb 03, 2022 2.610 2.700 2.590 2.590 7,002 -0.10(-3.72%)
Feb 02, 2022 2.650 2.730 2.650 2.690 5,155 -0.01(-0.37%)
Feb 01, 2022 2.720 2.725 2.647 2.700 11,048 +0.01(+0.37%)
Jan 31, 2022 2.660 2.767 2.690 6,244 +0.05(+1.89%)
Jan 28, 2022 2.420 2.640 2.370 2.640 13,422 +0.19(+7.76%)
Jan 27, 2022 2.650 2.710 2.270 2.450 34,787 -0.30(-10.91%)
Jan 26, 2022 2.820 2.930 2.750 2.750 36,948 +0.00(+0.00%)
Jan 25, 2022 2.670 2.792 2.580 2.750 25,656 +0.05(+1.85%)
Jan 24, 2022 2.740 2.780 2.503 2.700 34,295 -0.13(-4.59%)
Jan 21, 2022 3.040 3.040 2.800 2.830 54,452 -0.21(-6.91%)
Jan 20, 2022 3.020 3.330 2.900 3.040 130,022 -0.01(-0.33%)
Jan 19, 2022 3.150 3.150 2.933 3.050 26,472 +0.12(+4.10%)
Jan 18, 2022 2.950 2.990 2.870 2.930 9,701 +0.03(+1.03%)
Jan 14, 2022 2.900 0 -0.04(-1.36%)
Jan 13, 2022 3.250 3.250 2.890 2.940 30,495 -0.17(-5.47%)
Jan 12, 2022 3.050 3.188 2.940 3.110 27,522 +0.15(+5.07%)
Jan 11, 2022 2.850 3.050 2.760 2.960 26,036 +0.07(+2.42%)
Jan 10, 2022 3.000 3.000 2.770 2.890 50,247 -0.09(-3.02%)
Jan 07, 2022 3.130 3.150 2.980 2.980 30,825 -0.15(-4.79%)
Jan 06, 2022 3.180 3.245 3.020 3.130 14,706 -0.07(-2.19%)
Jan 05, 2022 3.300 3.398 3.200 3.200 16,374 -0.03(-0.93%)
Jan 04, 2022 3.380 3.380 3.210 3.230 40,594 -0.28(-7.98%)
Jan 03, 2022 3.480 3.590 3.300 3.510 21,807 +0.11(+3.24%)
Dec 31, 2021 3.390 3.465 3.328 3.400 39,274 -0.04(-1.16%)
Dec 30, 2021 3.260 3.570 3.151 3.440 29,415 +0.14(+4.24%)
Dec 29, 2021 3.190 3.370 3.190 3.300 34,075 +0.12(+3.77%)
Dec 28, 2021 3.670 3.670 3.180 3.180 64,430 -0.27(-7.83%)
Dec 27, 2021 3.670 3.670 3.440 3.450 34,047 -0.19(-5.22%)
Dec 23, 2021 3.660 3.724 3.546 3.640 21,680 -0.02(-0.55%)
Dec 22, 2021 3.650 3.780 3.570 3.660 10,601 -0.03(-0.81%)
Dec 21, 2021 3.610 3.920 3.570 3.690 97,731 +0.10(+2.79%)
Dec 20, 2021 3.650 3.740 3.590 3.590 35,138 -0.16(-4.27%)
Dec 17, 2021 3.770 3.900 3.653 3.750 25,888 -0.04(-1.06%)
Dec 16, 2021 4.240 4.240 3.790 3.790 23,642 -0.33(-8.01%)
Dec 15, 2021 3.750 4.200 3.690 4.120 43,103 +0.34(+8.99%)
Dec 14, 2021 3.770 3.845 3.746 3.780 4,377 -0.07(-1.82%)
Dec 13, 2021 4.050 4.050 3.820 3.850 11,435 -0.14(-3.51%)
Dec 10, 2021 3.830 3.990 3.830 3.990 9,114 +0.14(+3.64%)
Dec 09, 2021 4.180 4.180 3.820 3.850 51,049 -0.22(-5.41%)
Dec 08, 2021 4.010 4.235 3.925 4.070 20,110 +0.14(+3.56%)
Dec 07, 2021 4.100 4.235 3.930 3.930 20,812 -0.05(-1.26%)
Dec 06, 2021 3.780 3.980 3.620 3.980 34,030 +0.34(+9.34%)
Dec 03, 2021 3.800 3.810 3.600 3.640 15,405 -0.17(-4.36%)
Dec 02, 2021 3.840 3.920 3.650 3.806 64,984 -0.02(-0.63%)
Dec 01, 2021 3.820 4.030 3.720 3.830 22,280 +0.02(+0.52%)
Nov 30, 2021 4.130 4.130 3.810 3.810 16,191 -0.33(-7.97%)
Nov 29, 2021 4.270 4.270 4.031 4.140 17,433 -0.01(-0.24%)
Nov 26, 2021 4.340 4.340 4.040 4.150 8,325 -0.04(-0.95%)
Nov 24, 2021 4.240 4.330 4.020 4.190 14,685 -0.13(-3.01%)
Nov 23, 2021 4.060 4.400 4.060 4.320 57,071 +0.20(+4.85%)
Nov 22, 2021 4.030 4.190 3.607 4.120 145,401 +0.05(+1.23%)
Nov 19, 2021 4.050 4.159 4.000 4.070 31,614 -0.05(-1.21%)
Nov 18, 2021 4.010 4.120 4.040 4.120 25,076 +0.08(+1.98%)
Nov 17, 2021 4.020 4.285 3.970 4.040 35,706 -0.03(-0.74%)
Nov 16, 2021 4.250 4.300 4.000 4.070 31,654 -0.23(-5.35%)
Nov 15, 2021 4.450 4.545 4.220 4.300 67,636 -0.18(-4.02%)
Nov 12, 2021 4.440 4.593 4.280 4.480 31,657 -0.01(-0.22%)
Nov 11, 2021 4.390 4.540 4.195 4.490 55,183 +0.10(+2.28%)
Nov 10, 2021 4.670 4.390 4.390 99,620 -0.39(-8.16%)
Nov 09, 2021 4.840 4.940 4.684 4.780 63,965 -0.11(-2.25%)
Nov 08, 2021 4.950 4.960 4.851 4.890 62,427 +0.06(+1.24%)
Nov 05, 2021 5.020 5.150 4.800 4.830 68,742 -0.19(-3.78%)
Nov 04, 2021 5.120 5.250 4.950 5.020 42,112 -0.14(-2.71%)
Nov 03, 2021 5.080 5.400 5.020 5.160 218,922 -0.02(-0.39%)
Nov 02, 2021 5.030 5.250 4.870 5.180 110,583 +0.09(+1.77%)
Nov 01, 2021 5.010 5.100 5.008 5.090 20,230 +0.08(+1.60%)
Oct 29, 2021 4.920 5.060 4.920 5.010 22,972 +0.05(+1.01%)
Oct 28, 2021 4.970 5.120 4.960 4.960 18,844 -0.04(-0.80%)
Oct 27, 2021 5.000 5.190 4.950 5.000 47,102 -0.05(-0.99%)
Oct 26, 2021 5.230 4.970 5.050 23,971 -0.12(-2.32%)
Oct 25, 2021 5.020 5.420 4.910 5.170 112,260 +0.08(+1.57%)
Oct 22, 2021 4.990 5.090 4.840 5.090 42,951 +0.03(+0.59%)
Oct 21, 2021 5.060 5.180 4.820 5.060 105,607 +0.05(+1.00%)
Oct 20, 2021 5.100 5.170 4.980 5.010 67,128 -0.15(-2.91%)
Oct 19, 2021 5.040 5.250 4.900 5.160 122,172 +0.16(+3.20%)
Oct 18, 2021 4.800 5.040 4.800 5.000 40,978 +0.20(+4.17%)
Oct 15, 2021 5.020 5.030 4.800 4.800 47,679 -0.21(-4.19%)
Oct 14, 2021 5.120 5.180 4.990 5.010 54,019 -0.04(-0.79%)
Oct 13, 2021 4.990 5.190 4.930 5.050 87,780 +0.06(+1.20%)
Oct 12, 2021 5.160 5.160 4.940 4.990 52,154 -0.12(-2.35%)
Oct 11, 2021 5.020 5.220 5.010 5.110 26,808 +0.06(+1.19%)
Oct 08, 2021 5.130 5.290 4.975 5.050 106,277 -0.25(-4.72%)
Oct 07, 2021 5.120 5.390 5.110 5.300 26,734 +0.18(+3.52%)
Oct 06, 2021 5.280 5.400 5.120 5.120 35,714 -0.29(-5.36%)
Oct 05, 2021 5.490 5.580 5.290 5.410 24,735 -0.19(-3.39%)
Oct 04, 2021 5.360 5.650 5.360 5.600 38,685 +0.20(+3.70%)
Oct 01, 2021 5.460 5.550 5.280 5.400 25,761 -0.14(-2.53%)
Sep 30, 2021 5.490 5.545 5.270 5.540 59,570 +0.03(+0.54%)
Sep 29, 2021 5.660 5.790 5.410 5.510 150,915 -0.18(-3.16%)
Sep 28, 2021 5.680 5.790 5.590 5.690 35,619 +0.05(+0.89%)
Sep 27, 2021 5.470 5.791 5.360 5.640 35,713 +0.05(+0.89%)
Sep 24, 2021 5.300 5.660 5.300 5.590 35,426 +0.09(+1.64%)
Sep 23, 2021 5.330 5.650 5.330 5.500 28,127 +0.12(+2.23%)
Sep 22, 2021 5.160 5.650 5.160 5.380 67,060 +0.20(+3.86%)
Sep 21, 2021 5.350 5.480 5.100 5.180 117,994 -0.16(-3.00%)
Sep 20, 2021 5.480 5.630 5.306 5.340 72,782 -0.38(-6.64%)
Sep 17, 2021 5.830 5.847 5.680 5.720 34,564 -0.18(-3.05%)
Sep 16, 2021 5.690 6.050 5.580 5.900 111,413 +0.22(+3.87%)
Sep 15, 2021 5.720 5.820 5.640 5.680 59,299 -0.07(-1.22%)
Sep 14, 2021 5.860 5.991 5.750 5.750 140,645 -0.14(-2.38%)
Sep 13, 2021 5.960 6.050 5.800 5.890 65,276 -0.04(-0.67%)
Sep 10, 2021 6.050 6.400 5.930 5.930 152,629 -0.17(-2.79%)
Sep 09, 2021 5.900 6.100 5.800 6.100 40,429 +0.11(+1.84%)
Sep 08, 2021 6.020 6.190 5.900 5.990 43,687 -0.12(-1.96%)
Sep 07, 2021 6.300 6.300 6.020 6.110 63,650 -0.18(-2.86%)
Sep 03, 2021 6.280 6.313 6.040 6.290 74,489 +0.09(+1.45%)
Sep 02, 2021 6.110 6.460 6.034 6.200 150,733 -0.05(-0.80%)
Sep 01, 2021 6.210 6.310 5.910 6.250 87,166 -0.09(-1.42%)
Aug 31, 2021 5.910 6.390 5.910 6.340 237,867 +0.43(+7.28%)
Aug 30, 2021 6.110 6.255 5.786 5.910 367,996 -0.49(-7.66%)
Aug 27, 2021 6.310 6.600 6.100 6.400 613,776 -0.50(-7.25%)
Aug 26, 2021 7.690 8.120 6.260 6.900 7,226,052 +0.13(+1.92%)
Aug 25, 2021 6.490 7.550 6.120 6.770 8,189,327 +0.87(+14.75%)
Aug 24, 2021 5.480 6.200 5.350 5.900 442,689 +0.50(+9.26%)
Aug 23, 2021 5.480 5.600 5.270 5.400 54,766 -0.05(-0.92%)
Aug 20, 2021 5.710 5.900 5.440 5.450 153,549 -0.03(-0.55%)
Aug 19, 2021 5.420 5.600 5.400 5.480 213,842 -0.13(-2.32%)
Aug 18, 2021 5.690 5.700 5.430 5.610 19,202 -0.08(-1.41%)
Aug 17, 2021 5.350 5.800 5.350 5.690 143,426 +0.33(+6.16%)
Aug 16, 2021 5.500 5.500 5.200 5.360 78,190 -0.19(-3.42%)
Aug 13, 2021 5.800 6.000 5.450 5.550 64,426 -0.26(-4.48%)
Aug 12, 2021 5.760 6.290 5.620 5.810 139,567 +0.01(+0.17%)
Aug 11, 2021 6.050 7.080 5.800 5.800 598,460 -0.11(-1.86%)
Aug 10, 2021 6.150 6.180 5.820 5.910 37,232 -0.27(-4.37%)
Aug 09, 2021 6.200 6.490 6.030 6.180 55,668 -0.03(-0.48%)
Aug 06, 2021 6.100 6.220 5.810 6.210 64,720 +0.02(+0.32%)
Aug 05, 2021 6.730 6.958 6.070 6.190 88,797 -0.49(-7.34%)
Aug 04, 2021 6.310 7.700 6.300 6.680 280,294 +0.24(+3.73%)
Aug 03, 2021 6.270 7.130 6.050 6.440 95,107 +0.17(+2.71%)
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.