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 )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 9, 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 (%)
May 08, 2024 1.530 1.540 1.520 1.520 9,199 +0.01(+0.67%)
May 07, 2024 1.490 1.547 1.465 1.510 13,987 +0.03(+2.03%)
May 06, 2024 1.510 1.519 1.480 1.480 11,849 -0.01(-0.67%)
May 03, 2024 1.455 1.500 1.455 1.490 13,669 +0.04(+2.75%)
May 02, 2024 1.460 1.460 1.380 1.450 30,323 +0.01(+0.71%)
May 01, 2024 1.530 1.530 1.410 1.440 39,785 -0.08(-5.28%)
Apr 30, 2024 1.600 1.600 1.500 1.520 10,725 -0.07(-4.40%)
Apr 29, 2024 1.600 1.610 1.570 1.590 7,729 -0.02(-1.55%)
Apr 26, 2024 1.610 1.650 1.610 1.615 5,074 -0.01(-0.31%)
Apr 25, 2024 1.640 1.637 1.600 1.620 9,140 -0.00(-0.15%)
Apr 24, 2024 1.630 1.630 1.623 1.623 848 -0.01(-0.36%)
Apr 23, 2024 1.613 1.630 1.573 1.628 13,063 -0.00(-0.10%)
Apr 22, 2024 1.580 1.640 1.580 1.630 20,609 +0.03(+1.87%)
Apr 19, 2024 1.630 1.670 1.590 1.600 32,436 -0.05(-3.32%)
Apr 18, 2024 1.590 1.700 1.560 1.655 36,989 +0.06(+3.92%)
Apr 17, 2024 1.650 1.650 1.593 1.593 12,398 -0.05(-2.90%)
Apr 16, 2024 1.630 1.680 1.597 1.640 12,232 +0.01(+0.61%)
Apr 15, 2024 1.710 1.730 1.580 1.630 47,373 -0.03(-1.51%)
Apr 12, 2024 1.630 1.690 1.600 1.655 26,129 +0.04(+2.32%)
Apr 11, 2024 1.681 1.690 1.590 1.617 27,601 -0.03(-1.97%)
Apr 10, 2024 1.700 1.800 1.645 1.650 30,522 -0.06(-3.54%)
Apr 09, 2024 1.680 1.740 1.650 1.710 43,385 +0.05(+2.77%)
Apr 08, 2024 1.620 1.700 1.549 1.664 60,835 +0.05(+3.18%)
Apr 05, 2024 1.580 1.620 1.520 1.613 37,684 +0.00(+0.19%)
Apr 04, 2024 1.610 1.615 1.550 1.610 93,798 +0.00(+0.00%)
Apr 03, 2024 1.610 1.640 1.600 1.610 22,010 -0.01(-0.62%)
Apr 02, 2024 1.600 1.630 1.590 1.620 14,706 +0.02(+1.25%)
Apr 01, 2024 1.600 1.600 1.550 1.600 12,181 +0.02(+0.95%)
Mar 28, 2024 1.560 1.600 1.538 1.585 27,390 +0.03(+2.26%)
Mar 27, 2024 1.545 1.551 1.545 1.550 2,602 +0.00(+0.00%)
Mar 26, 2024 1.530 1.585 1.510 1.550 8,427 -0.06(-3.73%)
Mar 25, 2024 1.590 1.636 1.570 1.610 42,878 +0.06(+3.87%)
Mar 22, 2024 1.520 1.555 1.500 1.550 14,890 +0.05(+3.33%)
Mar 21, 2024 1.490 1.530 1.490 1.500 15,328 -0.02(-1.32%)
Mar 20, 2024 1.460 1.530 1.450 1.520 4,064 +0.07(+4.83%)
Mar 19, 2024 1.450 1.520 1.440 1.450 18,617 +0.01(+0.69%)
Mar 18, 2024 1.420 1.480 1.410 1.440 29,026 -0.01(-0.69%)
Mar 15, 2024 1.500 1.510 1.450 1.450 19,136 -0.04(-2.68%)
Mar 14, 2024 1.463 1.589 1.463 1.490 11,847 +0.00(+0.00%)
Mar 13, 2024 1.500 1.500 1.470 1.490 13,927 +0.01(+0.68%)
Mar 12, 2024 1.530 1.555 1.480 1.480 62,465 -0.05(-3.27%)
Mar 11, 2024 1.500 1.600 1.490 1.530 18,718 +0.03(+2.00%)
Mar 08, 2024 1.478 1.500 1.452 1.500 6,395 +0.01(+0.67%)
Mar 07, 2024 1.420 1.490 1.400 1.490 8,438 +0.04(+2.76%)
Mar 06, 2024 1.390 1.450 1.390 1.450 27,133 +0.01(+0.69%)
Mar 05, 2024 1.420 1.440 1.410 1.440 9,493 +0.00(+0.00%)
Mar 04, 2024 1.440 1.440 1.400 1.440 5,417 +0.02(+1.41%)
Mar 01, 2024 1.460 1.460 1.381 1.420 18,195 -0.04(-2.74%)
Feb 29, 2024 1.460 1.460 1.440 1.460 17,724 +0.00(+0.00%)
Feb 28, 2024 1.480 1.510 1.420 1.460 15,947 -0.03(-2.01%)
Feb 27, 2024 1.490 1.495 1.420 1.490 15,725 -0.02(-1.32%)
Feb 26, 2024 1.510 1.540 1.445 1.510 32,014 +0.05(+3.42%)
Feb 23, 2024 1.450 1.488 1.410 1.460 15,377 -0.06(-3.95%)
Feb 22, 2024 1.590 1.600 1.464 1.520 18,462 -0.04(-2.56%)
Feb 21, 2024 1.440 1.560 1.360 1.560 98,448 +0.19(+13.87%)
Feb 20, 2024 1.420 1.420 1.370 1.370 111,367 -0.04(-2.84%)
Feb 16, 2024 1.429 1.429 1.380 1.410 4,533 +0.00(+0.00%)
Feb 15, 2024 1.380 1.430 1.380 1.410 6,011 -0.02(-1.40%)
Feb 14, 2024 1.420 1.430 1.360 1.430 8,134 +0.03(+2.14%)
Feb 13, 2024 1.420 1.450 1.385 1.400 13,461 -0.01(-0.71%)
Feb 12, 2024 1.400 1.490 1.400 1.410 26,752 -0.01(-0.62%)
Feb 09, 2024 1.430 1.430 1.380 1.419 9,710 +0.02(+1.34%)
Feb 08, 2024 1.400 1.427 1.375 1.400 13,943 +0.02(+1.45%)
Feb 07, 2024 1.400 1.410 1.380 1.380 6,534 -0.02(-1.43%)
Feb 06, 2024 1.400 1.440 1.370 1.400 19,465 -0.02(-1.41%)
Feb 05, 2024 1.500 1.500 1.410 1.420 16,439 -0.06(-4.05%)
Feb 02, 2024 1.480 1.513 1.440 1.480 17,123 +0.03(+2.07%)
Feb 01, 2024 1.480 1.540 1.430 1.450 62,121 -0.03(-2.03%)
Jan 31, 2024 1.520 1.540 1.470 1.480 22,197 -0.04(-2.67%)
Jan 30, 2024 1.490 1.530 1.480 1.521 6,414 +0.03(+2.05%)
Jan 29, 2024 1.520 1.520 1.480 1.490 13,758 -0.04(-2.61%)
Jan 26, 2024 1.560 1.580 1.510 1.530 3,844 -0.02(-1.28%)
Jan 25, 2024 1.600 1.600 1.510 1.550 21,552 -0.01(-0.65%)
Jan 24, 2024 1.600 1.628 1.525 1.560 18,360 +0.01(+0.65%)
Jan 23, 2024 1.610 1.610 1.540 1.550 40,626 -0.05(-3.13%)
Jan 22, 2024 1.565 1.610 1.565 1.600 21,838 +0.02(+1.27%)
Jan 19, 2024 1.580 1.580 1.541 1.580 12,741 +0.00(+0.00%)
Jan 18, 2024 1.540 1.606 1.540 1.580 18,514 +0.01(+0.64%)
Jan 17, 2024 1.660 1.660 1.570 1.570 32,896 -0.05(-3.09%)
Jan 16, 2024 1.620 1.650 1.620 1.620 10,346 +0.01(+0.62%)
Jan 12, 2024 1.660 1.682 1.610 1.610 25,622 -0.07(-4.17%)
Jan 11, 2024 1.640 1.705 1.637 1.680 83,793 +0.05(+3.07%)
Jan 10, 2024 1.670 1.750 1.620 1.630 30,726 -0.07(-4.12%)
Jan 09, 2024 1.750 1.800 1.700 1.700 43,179 -0.09(-5.03%)
Jan 08, 2024 1.820 1.930 1.770 1.790 41,103 +0.03(+1.70%)
Jan 05, 2024 1.680 1.770 1.670 1.760 32,870 +0.08(+4.76%)
Jan 04, 2024 1.680 1.730 1.645 1.680 26,713 +0.00(+0.00%)
Jan 03, 2024 1.740 1.740 1.670 1.680 19,888 -0.01(-0.59%)
Jan 02, 2024 1.650 1.740 1.620 1.690 48,406 +0.03(+1.81%)
Dec 29, 2023 1.610 1.710 1.582 1.660 93,233 +0.06(+3.75%)
Dec 28, 2023 1.610 1.670 1.590 1.600 81,991 -0.02(-1.23%)
Dec 27, 2023 1.900 1.900 1.470 1.620 312,118 -0.25(-13.37%)
Dec 26, 2023 1.540 2.061 1.540 1.870 698,457 +0.33(+21.43%)
Dec 22, 2023 1.540 1.650 1.510 1.540 109,187 -0.04(-2.53%)
Dec 21, 2023 1.790 1.790 1.510 1.580 70,353 +0.04(+2.60%)
Dec 20, 2023 1.460 1.740 1.460 1.540 176,867 +0.09(+6.21%)
Dec 19, 2023 1.390 1.500 1.330 1.450 79,876 +0.01(+0.69%)
Dec 18, 2023 1.350 1.520 1.310 1.440 241,226 -0.06(-3.99%)
Dec 15, 2023 1.450 1.700 1.270 1.500 717,266 -0.41(-21.47%)
Dec 14, 2023 1.900 1.990 1.760 1.910 58,691 +0.00(+0.00%)
Dec 13, 2023 1.890 1.955 1.850 1.910 23,739 -0.01(-0.52%)
Dec 12, 2023 1.920 1.970 1.910 1.920 14,992 -0.04(-2.04%)
Dec 11, 2023 2.000 2.178 1.905 1.960 41,891 -0.04(-2.00%)
Dec 08, 2023 2.050 2.090 2.000 2.000 19,848 -0.05(-2.44%)
Dec 07, 2023 2.130 2.155 2.020 2.050 62,499 -0.11(-5.09%)
Dec 06, 2023 2.120 2.220 2.100 2.160 25,244 +0.05(+2.27%)
Dec 05, 2023 2.140 2.205 2.070 2.112 42,738 -0.07(-3.12%)
Dec 04, 2023 2.240 2.390 2.130 2.180 33,624 -0.04(-1.80%)
Dec 01, 2023 2.230 2.262 2.180 2.220 21,667 +0.02(+0.91%)
Nov 30, 2023 2.280 2.409 2.195 2.200 23,959 -0.06(-2.65%)
Nov 29, 2023 2.300 2.320 2.210 2.260 62,607 -0.05(-2.16%)
Nov 28, 2023 2.330 2.410 2.280 2.310 34,066 -0.02(-0.86%)
Nov 27, 2023 2.470 2.500 2.300 2.330 124,353 -0.15(-6.05%)
Nov 24, 2023 2.580 2.790 2.400 2.480 47,585 -0.16(-6.06%)
Nov 22, 2023 3.740 3.850 2.520 2.640 263,159 -1.06(-28.65%)
Nov 21, 2023 3.840 3.930 3.700 3.700 68,782 -0.14(-3.65%)
Nov 20, 2023 3.680 4.050 3.620 3.840 115,345 +0.20(+5.49%)
Nov 17, 2023 3.610 3.980 3.610 3.640 118,840 +0.05(+1.39%)
Nov 16, 2023 3.650 3.916 3.570 3.590 44,739 -0.09(-2.45%)
Nov 15, 2023 4.010 4.102 3.670 3.680 72,470 -0.46(-11.11%)
Nov 14, 2023 4.020 4.300 4.010 4.140 62,051 +0.18(+4.55%)
Nov 13, 2023 4.910 4.910 3.950 3.960 151,314 -0.98(-19.84%)
Nov 10, 2023 4.660 5.000 4.600 4.940 57,547 +0.36(+7.86%)
Nov 09, 2023 5.050 5.100 4.527 4.580 85,815 -0.40(-8.03%)
Nov 08, 2023 4.750 5.200 4.710 4.980 101,321 +0.18(+3.75%)
Nov 07, 2023 4.540 4.860 4.500 4.800 57,165 +0.29(+6.43%)
Nov 06, 2023 3.920 4.770 3.900 4.510 109,368 +0.63(+16.24%)
Nov 03, 2023 4.070 4.296 3.880 3.880 85,435 -0.38(-8.92%)
Nov 02, 2023 4.860 4.920 4.040 4.260 161,060 -0.59(-12.16%)
Nov 01, 2023 4.090 4.870 4.050 4.850 214,946 +0.83(+20.65%)
Oct 31, 2023 3.870 4.068 3.850 4.020 102,408 +0.10(+2.55%)
Oct 30, 2023 3.870 3.960 3.630 3.920 118,123 +0.21(+5.66%)
Oct 27, 2023 3.820 3.860 3.500 3.710 62,928 -0.18(-4.61%)
Oct 26, 2023 3.930 4.105 3.700 3.889 180,040 -0.01(-0.27%)
Oct 25, 2023 3.500 3.970 3.390 3.900 264,370 +0.56(+16.77%)
Oct 24, 2023 3.320 3.450 3.200 3.340 105,368 +0.00(+0.00%)
Oct 23, 2023 3.070 3.590 3.000 3.340 700,641 +0.40(+13.61%)
Oct 20, 2023 2.590 3.020 2.390 2.940 1,109,507 +0.78(+36.11%)
Oct 19, 2023 2.350 2.380 2.160 2.160 41,584 -0.18(-7.69%)
Oct 18, 2023 2.420 2.420 2.280 2.340 14,709 +0.05(+2.18%)
Oct 17, 2023 2.310 2.390 2.280 2.290 12,837 -0.02(-0.87%)
Oct 16, 2023 2.390 2.390 2.235 2.310 10,917 -0.01(-0.43%)
Oct 13, 2023 2.470 2.470 2.300 2.320 18,133 -0.06(-2.52%)
Oct 12, 2023 2.510 2.510 2.350 2.380 15,296 -0.08(-3.25%)
Oct 11, 2023 2.600 2.600 2.400 2.460 24,784 -0.14(-5.38%)
Oct 10, 2023 2.500 2.680 2.420 2.600 121,171 +0.11(+4.41%)
Oct 09, 2023 2.468 2.490 2.468 2.490 9,656 +0.00(+0.00%)
Oct 06, 2023 2.420 2.500 2.418 2.490 9,003 +0.07(+2.89%)
Oct 05, 2023 2.390 2.500 2.360 2.420 8,114 -0.02(-0.82%)
Oct 04, 2023 2.370 2.440 2.270 2.440 8,802 +0.02(+0.83%)
Oct 03, 2023 2.350 2.470 2.350 2.420 7,405 +0.05(+2.11%)
Oct 02, 2023 2.360 2.490 2.360 2.370 14,248 -0.02(-1.04%)
Sep 29, 2023 2.540 2.550 2.350 2.395 6,800 -0.08(-3.43%)
Sep 28, 2023 2.580 2.580 2.450 2.480 12,341 -0.03(-1.20%)
Sep 27, 2023 2.570 2.580 2.450 2.510 10,476 +0.04(+1.62%)
Sep 26, 2023 2.470 2.580 2.440 2.470 4,556 -0.05(-1.98%)
Sep 25, 2023 2.570 2.580 2.521 2.520 6,187 -0.06(-2.33%)
Sep 22, 2023 2.550 2.600 2.470 2.580 15,383 +0.03(+1.18%)
Sep 21, 2023 2.650 2.690 2.460 2.550 16,770 -0.06(-2.30%)
Sep 20, 2023 2.410 2.690 2.400 2.610 60,255 +0.22(+9.21%)
Sep 19, 2023 2.410 2.420 2.320 2.390 6,263 +0.03(+1.27%)
Sep 18, 2023 2.490 2.490 2.200 2.360 44,695 -0.07(-2.88%)
Sep 15, 2023 2.430 2.470 2.325 2.430 3,555 +0.05(+1.90%)
Sep 14, 2023 2.440 2.440 2.330 2.385 3,979 +0.05(+2.35%)
Sep 13, 2023 2.430 2.430 2.316 2.330 20,035 +0.01(+0.43%)
Sep 12, 2023 2.460 2.500 2.250 2.320 42,301 -0.16(-6.45%)
Sep 11, 2023 2.420 2.480 2.396 2.480 5,278 +0.05(+2.06%)
Sep 08, 2023 2.480 2.500 2.330 2.430 26,350 +0.02(+0.83%)
Sep 07, 2023 2.440 2.450 2.290 2.410 19,414 +0.05(+2.12%)
Sep 06, 2023 2.490 2.490 2.320 2.360 17,537 -0.07(-2.88%)
Sep 05, 2023 2.530 2.590 2.430 2.430 14,016 -0.09(-3.57%)
Sep 01, 2023 2.370 2.550 2.358 2.520 63,199 +0.14(+5.88%)
Aug 31, 2023 2.310 2.400 2.310 2.380 10,400 +0.12(+5.31%)
Aug 30, 2023 2.270 2.420 2.260 2.260 19,910 -0.08(-3.42%)
Aug 29, 2023 2.230 2.445 2.230 2.340 10,705 +0.04(+1.74%)
Aug 28, 2023 2.260 2.420 2.260 2.300 9,225 +0.02(+0.88%)
Aug 25, 2023 2.420 2.420 2.190 2.280 15,168 -0.12(-5.00%)
Aug 24, 2023 2.490 2.490 2.340 2.400 21,049 +0.03(+1.27%)
Aug 23, 2023 2.340 2.500 2.312 2.370 15,552 +0.02(+0.85%)
Aug 22, 2023 2.300 2.450 2.300 2.350 49,847 +0.15(+6.81%)
Aug 21, 2023 2.200 2.480 2.150 2.200 79,609 -0.28(-11.29%)
Aug 18, 2023 2.750 2.750 2.359 2.480 168,721 -0.47(-15.93%)
Aug 17, 2023 2.820 2.960 2.810 2.950 29,068 +0.19(+6.88%)
Aug 16, 2023 2.840 2.840 2.760 2.760 9,878 +0.00(+0.00%)
Aug 15, 2023 2.790 2.950 2.760 2.760 10,044 -0.07(-2.30%)
Aug 14, 2023 2.750 2.830 2.652 2.825 12,353 +0.07(+2.36%)
Aug 11, 2023 2.710 2.820 2.710 2.760 12,818 +0.06(+2.22%)
Aug 10, 2023 2.780 2.850 2.700 2.700 33,014 -0.08(-2.88%)
Aug 09, 2023 2.710 2.800 2.710 2.780 7,638 +0.03(+1.09%)
Aug 08, 2023 2.800 2.840 2.630 2.750 22,199 +0.03(+1.10%)
Aug 07, 2023 2.820 2.820 2.650 2.720 41,068 -0.10(-3.55%)
Aug 04, 2023 2.940 3.100 2.799 2.820 26,941 -0.16(-5.37%)
Aug 03, 2023 2.940 3.060 2.930 2.980 10,694 -0.12(-3.87%)
Aug 02, 2023 3.050 3.170 3.020 3.100 22,089 +0.02(+0.65%)
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.