Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Stainles (NQ: USAP )

32.33 +0.06 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2003 6.240 6.260 6.200 6.210 4,200 -0.05(-0.80%)
Jul 30, 2003 6.250 6.260 6.250 6.260 1,000 +0.01(+0.16%)
Jul 29, 2003 6.250 6.250 6.250 6.250 100 +0.05(+0.81%)
Jul 28, 2003 6.149 6.200 6.070 6.200 6,000 +0.09(+1.47%)
Jul 25, 2003 6.110 6.150 6.110 6.110 16,500 +0.01(+0.16%)
Jul 24, 2003 6.100 6.100 6.100 6.100 600 -0.03(-0.49%)
Jul 23, 2003 6.000 6.130 6.000 6.130 5,800 +0.10(+1.68%)
Jul 22, 2003 6.170 6.180 5.860 6.029 5,300 -0.15(-2.44%)
Jul 21, 2003 6.010 6.190 6.000 6.180 3,800 -0.02(-0.32%)
Jul 18, 2003 6.200 6.200 6.200 6.200 1,000 +0.11(+1.79%)
Jul 17, 2003 6.091 6.091 6.091 6.091 200 -0.06(-0.96%)
Jul 16, 2003 6.110 6.150 6.110 6.150 600 -0.10(-1.60%)
Jul 15, 2003 6.220 6.250 6.090 6.250 1,000 +0.03(+0.47%)
Jul 14, 2003 6.210 6.250 6.210 6.221 2,100 -0.04(-0.62%)
Jul 11, 2003 6.220 6.450 6.210 6.260 16,700 -0.10(-1.57%)
Jul 10, 2003 6.360 6.360 6.360 6.360 300 -0.10(-1.55%)
Jul 09, 2003 6.460 6.460 6.460 6.460 300 +0.32(+5.21%)
Jul 08, 2003 6.360 6.599 6.040 6.140 9,000 -0.22(-3.46%)
Jul 07, 2003 6.400 6.500 6.360 6.360 2,400 -0.18(-2.74%)
Jul 03, 2003 6.539 6.539 6.539 6.539 0 +0.00(+0.00%)
Jul 02, 2003 6.260 6.620 6.260 6.539 10,700 -0.01(-0.17%)
Jul 01, 2003 6.610 6.620 6.440 6.550 7,200 -0.02(-0.30%)
Jun 30, 2003 6.470 6.570 6.448 6.570 5,700 +0.10(+1.55%)
Jun 27, 2003 6.400 6.560 6.390 6.470 1,680 +0.04(+0.64%)
Jun 26, 2003 6.500 6.600 6.360 6.429 13,200 -0.10(-1.53%)
Jun 25, 2003 6.371 6.529 6.371 6.529 7,600 +0.27(+4.28%)
Jun 24, 2003 6.260 6.261 6.260 6.261 400 +0.00(+0.02%)
Jun 23, 2003 6.420 6.500 6.260 6.260 2,500 -0.13(-2.03%)
Jun 20, 2003 6.290 6.461 6.260 6.390 7,400 +0.20(+3.23%)
Jun 19, 2003 6.240 6.360 6.190 6.190 3,300 +0.09(+1.48%)
Jun 18, 2003 6.140 6.310 5.990 6.100 21,700 +0.10(+1.67%)
Jun 17, 2003 5.771 6.140 5.771 6.000 62,000 +0.15(+2.56%)
Jun 16, 2003 5.820 6.090 5.820 5.850 5,500 -0.05(-0.85%)
Jun 13, 2003 5.800 6.080 5.780 5.900 24,600 -0.05(-0.84%)
Jun 12, 2003 5.590 5.960 5.590 5.950 7,500 +0.35(+6.25%)
Jun 11, 2003 5.590 5.601 5.590 5.600 1,000 +0.01(+0.18%)
Jun 10, 2003 5.670 5.670 5.590 5.590 2,000 +0.00(+0.00%)
Jun 09, 2003 5.810 6.020 5.590 5.590 6,400 -0.22(-3.79%)
Jun 06, 2003 5.990 5.990 5.810 5.810 2,300 -0.14(-2.35%)
Jun 05, 2003 5.660 5.950 5.600 5.950 8,100 +0.30(+5.31%)
Jun 04, 2003 5.740 5.800 5.630 5.650 8,700 +0.05(+0.89%)
Jun 03, 2003 5.350 5.700 5.350 5.600 8,400 +0.25(+4.67%)
Jun 02, 2003 5.210 5.350 5.180 5.350 4,900 +0.06(+1.13%)
May 30, 2003 5.220 5.290 5.210 5.290 7,500 +0.04(+0.76%)
May 29, 2003 5.270 5.320 5.250 5.250 14,300 -0.02(-0.38%)
May 28, 2003 5.250 5.300 5.110 5.270 20,200 +0.20(+3.94%)
May 27, 2003 5.070 5.070 5.070 5.070 1,600 +0.00(+0.00%)
May 23, 2003 5.130 5.130 5.070 5.070 3,000 -0.03(-0.59%)
May 22, 2003 5.140 5.220 5.050 5.100 3,500 -0.05(-0.97%)
May 21, 2003 5.150 5.150 5.150 5.150 3,500 +0.04(+0.78%)
May 20, 2003 5.000 5.110 5.000 5.110 2,500 +0.11(+2.20%)
May 19, 2003 5.010 5.010 5.000 5.000 1,900 +0.00(+0.00%)
May 16, 2003 5.100 5.100 5.000 5.000 51,100 -0.10(-1.96%)
May 15, 2003 5.150 5.150 5.100 5.100 2,900 -0.01(-0.20%)
May 14, 2003 5.160 5.160 5.110 5.110 12,600 -0.09(-1.73%)
May 13, 2003 5.260 5.380 5.200 5.200 33,300 +0.09(+1.76%)
May 12, 2003 5.100 5.500 5.100 5.110 24,300 +0.10(+2.00%)
May 09, 2003 4.980 5.100 4.910 5.010 10,500 +0.18(+3.73%)
May 08, 2003 4.780 4.880 4.780 4.830 1,800 +0.02(+0.42%)
May 07, 2003 4.790 4.870 4.790 4.810 11,800 -0.01(-0.21%)
May 06, 2003 4.660 4.850 4.660 4.820 25,800 +0.11(+2.34%)
May 05, 2003 4.760 4.760 4.540 4.710 4,200 -0.01(-0.21%)
May 02, 2003 4.940 4.940 4.400 4.720 23,600 -0.23(-4.65%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.