Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Universal Safety Products, Inc. Common Stock (NY:UUU)

4.765 -0.135 (-2.76%)

Streaming Delayed Price Updated: 10:52 AM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	4.910	5.150	4.720	4.900	48,905	+0.00(+0.00%)
Oct 30, 2025	5.020	5.074	4.850	4.900	44,531	-0.02(-0.41%)
Oct 29, 2025	4.800	5.010	4.700	4.920	29,036	+0.14(+2.93%)
Oct 28, 2025	5.170	5.210	4.640	4.780	146,445	-0.29(-5.72%)
Oct 27, 2025	5.470	5.490	4.860	5.070	80,309	-0.36(-6.63%)
Oct 24, 2025	5.420	5.790	5.266	5.430	68,462	+0.19(+3.63%)
Oct 23, 2025	4.970	5.390	4.950	5.240	67,630	+0.22(+4.38%)
Oct 22, 2025	5.650	5.650	4.800	5.020	120,540	-0.65(-11.46%)
Oct 21, 2025	5.090	6.000	4.920	5.670	269,444	+0.78(+15.95%)
Oct 20, 2025	4.790	5.090	4.670	4.890	53,588	+0.12(+2.52%)
Oct 17, 2025	4.930	5.016	4.765	4.770	51,151	-0.36(-7.02%)
Oct 16, 2025	5.710	5.930	4.980	5.130	117,252	-0.57(-10.00%)
Oct 15, 2025	6.190	6.750	5.610	5.700	262,614	-0.37(-6.10%)
Oct 14, 2025	5.480	6.100	5.174	6.070	275,635	+0.64(+11.79%)
Oct 13, 2025	4.530	5.450	4.530	5.430	322,377	+1.05(+23.97%)
Oct 10, 2025	4.550	4.631	4.300	4.380	130,177	-0.20(-4.37%)
Oct 09, 2025	4.600	4.730	4.335	4.580	134,761	+0.15(+3.39%)
Oct 08, 2025	4.490	4.570	4.310	4.430	93,359	+0.03(+0.68%)
Oct 07, 2025	4.970	5.035	4.400	4.400	157,746	-0.59(-11.82%)
Oct 06, 2025	4.920	5.005	4.800	4.990	120,522	+0.25(+5.27%)
Oct 03, 2025	4.690	4.894	4.600	4.740	112,195	+0.14(+3.04%)
Oct 02, 2025	4.760	4.770	4.450	4.600	148,564	-0.18(-3.77%)
Oct 01, 2025	4.220	5.020	4.200	4.780	523,755	+0.79(+19.80%)
Sep 30, 2025	4.300	4.600	3.990	3.990	239,500	-0.29(-6.78%)
Sep 29, 2025	4.400	4.650	4.147	4.280	219,813	+0.05(+1.18%)
Sep 26, 2025	4.710	4.967	4.100	4.230	411,073	-1.10(-20.64%)
Sep 25, 2025	5.650	5.978	5.330	5.330	200,637	-0.67(-11.22%)
Sep 24, 2025	5.684	6.062	5.557	6.004	147,017	+0.24(+4.09%)
Sep 23, 2025	5.978	6.105	5.635	5.768	167,672	-0.41(-6.68%)
Sep 22, 2025	6.012	6.256	5.490	6.180	258,721	+0.52(+9.23%)
Sep 19, 2025	5.397	6.526	4.968	5.658	683,035	+0.14(+2.60%)
Sep 18, 2025	5.221	5.793	4.673	5.515	728,331	+0.24(+4.63%)
Sep 17, 2025	5.557	5.599	5.221	5.271	261,817	-0.24(-4.28%)
Sep 16, 2025	5.532	5.743	5.313	5.507	218,564	+0.16(+2.99%)
Sep 15, 2025	5.077	5.642	5.018	5.347	449,079	+0.45(+9.11%)
Sep 12, 2025	4.631	5.001	4.572	4.901	181,058	+0.28(+6.01%)
Sep 11, 2025	4.345	4.872	4.345	4.623	274,162	+0.35(+8.07%)
Sep 10, 2025	4.168	4.496	4.025	4.277	311,817	-0.04(-0.97%)
Sep 09, 2025	4.943	5.103	4.264	4.320	869,630	-1.32(-23.43%)
Sep 08, 2025	6.517	6.694	5.583	5.642	849,543	-1.11(-16.46%)
Sep 05, 2025	5.953	6.963	5.650	6.753	839,996	+0.61(+10.01%)
Sep 04, 2025	5.414	6.543	4.702	6.138	2,085,406	+0.71(+13.02%)
Sep 03, 2025	4.951	5.599	4.909	5.431	3,539,670	+0.56(+11.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Universal Safety Products, Inc. Common Stock (NY:UUU)

Historical Prices