Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Universal Elect IN (NQ: UEIC )

12.44 -0.03 (-0.24%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 15, 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 (%)
Feb 29, 2024 8.690 8.790 8.610 8.790 19,724 +0.29(+3.41%)
Feb 28, 2024 8.800 8.890 8.500 8.500 22,445 -0.20(-2.30%)
Feb 27, 2024 8.800 9.070 8.700 8.700 20,869 -0.16(-1.81%)
Feb 26, 2024 8.540 8.920 8.470 8.860 25,713 +0.40(+4.73%)
Feb 23, 2024 8.300 8.640 8.200 8.460 78,073 +0.11(+1.32%)
Feb 22, 2024 8.470 8.590 8.330 8.350 87,239 -0.05(-0.60%)
Feb 21, 2024 8.460 8.746 8.255 8.400 33,245 +0.00(+0.00%)
Feb 20, 2024 8.660 8.820 8.110 8.400 55,975 -0.58(-6.46%)
Feb 16, 2024 9.090 9.500 8.830 8.980 63,609 +0.09(+1.01%)
Feb 15, 2024 8.660 8.960 8.270 8.890 37,186 +0.18(+2.07%)
Feb 14, 2024 8.640 8.920 8.420 8.710 24,839 +0.27(+3.20%)
Feb 13, 2024 8.620 8.620 8.130 8.440 40,434 -0.02(-0.24%)
Feb 12, 2024 8.360 8.750 8.360 8.460 37,625 -0.20(-2.31%)
Feb 09, 2024 8.550 8.730 8.500 8.660 14,244 +0.08(+0.93%)
Feb 08, 2024 8.440 8.770 8.420 8.580 32,730 +0.20(+2.39%)
Feb 07, 2024 8.710 8.710 8.350 8.380 28,628 -0.27(-3.12%)
Feb 06, 2024 8.630 8.740 8.570 8.650 48,056 +0.11(+1.29%)
Feb 05, 2024 8.600 8.766 8.420 8.540 18,262 -0.04(-0.47%)
Feb 02, 2024 8.995 8.995 8.340 8.580 54,928 -0.15(-1.72%)
Feb 01, 2024 8.820 8.970 8.480 8.730 29,909 -0.14(-1.58%)
Jan 31, 2024 8.990 9.020 8.660 8.870 36,099 -0.11(-1.22%)
Jan 30, 2024 8.820 9.200 8.580 8.980 29,514 -0.09(-0.99%)
Jan 29, 2024 9.200 9.330 8.930 9.070 19,710 -0.17(-1.84%)
Jan 26, 2024 9.220 9.240 9.000 9.240 40,174 +0.03(+0.33%)
Jan 25, 2024 9.247 9.247 8.920 9.210 28,955 +0.21(+2.33%)
Jan 24, 2024 9.860 9.890 8.960 9.000 41,555 -0.78(-7.98%)
Jan 23, 2024 9.550 10.29 9.300 9.780 84,055 +0.22(+2.30%)
Jan 22, 2024 8.950 9.590 8.820 9.560 45,504 +0.75(+8.51%)
Jan 19, 2024 8.200 8.910 8.110 8.810 95,648 +0.62(+7.57%)
Jan 18, 2024 8.590 9.085 8.080 8.190 84,967 -0.39(-4.55%)
Jan 17, 2024 8.870 8.870 8.480 8.580 64,262 -0.43(-4.77%)
Jan 16, 2024 8.830 9.200 8.830 9.010 44,187 -0.08(-0.88%)
Jan 12, 2024 9.130 9.430 8.725 9.090 86,856 +0.00(+0.00%)
Jan 11, 2024 9.610 9.610 8.560 9.090 53,488 +0.43(+4.97%)
Jan 10, 2024 8.890 8.950 8.550 8.660 32,936 -0.09(-1.03%)
Jan 09, 2024 9.300 9.300 8.750 8.750 43,436 -0.64(-6.82%)
Jan 08, 2024 8.900 9.600 8.900 9.390 23,002 +0.62(+7.07%)
Jan 05, 2024 8.900 8.900 8.665 8.770 47,501 -0.08(-0.90%)
Jan 04, 2024 9.220 9.493 8.730 8.850 28,276 -0.26(-2.85%)
Jan 03, 2024 9.450 9.450 9.000 9.110 56,108 -0.42(-4.41%)
Jan 02, 2024 9.370 9.700 9.310 9.530 51,303 +0.14(+1.49%)
Dec 29, 2023 9.340 9.520 9.245 9.390 58,514 +0.15(+1.62%)
Dec 28, 2023 8.410 9.340 8.370 9.240 76,738 +0.78(+9.22%)
Dec 27, 2023 8.370 8.555 8.180 8.460 86,501 +0.08(+0.95%)
Dec 26, 2023 8.180 8.455 8.110 8.380 30,953 +0.21(+2.57%)
Dec 22, 2023 8.210 8.600 8.150 8.170 37,659 -0.10(-1.21%)
Dec 21, 2023 8.290 8.370 8.240 8.270 11,779 +0.12(+1.47%)
Dec 20, 2023 8.260 8.510 8.090 8.150 40,162 -0.11(-1.33%)
Dec 19, 2023 8.150 8.400 8.045 8.260 51,222 +0.03(+0.36%)
Dec 18, 2023 8.319 8.375 8.100 8.230 26,641 -0.04(-0.48%)
Dec 15, 2023 8.150 8.380 7.820 8.270 276,074 +0.02(+0.24%)
Dec 14, 2023 7.950 8.385 7.810 8.250 85,196 +0.51(+6.59%)
Dec 13, 2023 7.260 7.820 7.200 7.740 78,736 +0.42(+5.74%)
Dec 12, 2023 7.460 7.490 7.201 7.320 61,855 -0.24(-3.17%)
Dec 11, 2023 7.550 7.650 7.170 7.560 164,610 -0.12(-1.56%)
Dec 08, 2023 7.660 7.820 7.580 7.680 39,090 +0.09(+1.19%)
Dec 07, 2023 7.710 7.750 7.530 7.590 33,292 -0.01(-0.13%)
Dec 06, 2023 7.820 7.900 7.510 7.600 49,007 -0.12(-1.55%)
Dec 05, 2023 7.620 7.825 7.620 7.720 37,631 -0.05(-0.64%)
Dec 04, 2023 7.830 8.090 7.565 7.770 115,282 +0.00(+0.00%)
Dec 01, 2023 7.790 8.060 7.640 7.770 50,328 -0.02(-0.26%)
Nov 30, 2023 8.010 8.380 7.760 7.790 36,587 -0.10(-1.27%)
Nov 29, 2023 7.930 8.127 7.780 7.890 68,714 +0.39(+5.20%)
Nov 28, 2023 7.550 7.560 7.380 7.500 101,845 +0.03(+0.40%)
Nov 27, 2023 7.560 7.580 7.329 7.470 100,691 -0.02(-0.27%)
Nov 24, 2023 7.540 7.630 7.210 7.490 29,638 +0.01(+0.13%)
Nov 22, 2023 7.890 8.030 7.370 7.480 45,657 -0.48(-6.03%)
Nov 21, 2023 8.070 8.307 7.890 7.960 32,358 -0.17(-2.09%)
Nov 20, 2023 8.420 8.770 8.130 8.130 28,633 -0.37(-4.35%)
Nov 17, 2023 8.460 8.530 8.340 8.500 34,868 +0.01(+0.12%)
Nov 16, 2023 8.810 8.810 8.450 8.490 43,605 -0.42(-4.71%)
Nov 15, 2023 8.950 9.120 8.810 8.910 81,561 -0.06(-0.67%)
Nov 14, 2023 8.410 8.995 8.400 8.970 91,002 +0.61(+7.30%)
Nov 13, 2023 8.280 8.573 8.040 8.360 44,198 -0.05(-0.59%)
Nov 10, 2023 8.560 8.560 8.230 8.410 33,768 -0.06(-0.71%)
Nov 09, 2023 8.630 8.630 8.180 8.470 47,692 +0.00(+0.00%)
Nov 08, 2023 8.310 8.680 8.140 8.470 97,965 +0.20(+2.42%)
Nov 07, 2023 7.950 8.450 7.830 8.270 87,112 +0.22(+2.73%)
Nov 06, 2023 8.680 8.680 7.840 8.050 56,593 -0.63(-7.26%)
Nov 03, 2023 7.560 8.850 7.560 8.680 83,300 +0.83(+10.57%)
Nov 02, 2023 7.840 8.200 7.750 7.850 26,010 -0.01(-0.13%)
Nov 01, 2023 7.790 8.060 7.688 7.860 41,275 +0.01(+0.13%)
Oct 31, 2023 7.740 7.910 7.510 7.850 35,016 +0.21(+2.75%)
Oct 30, 2023 7.650 7.670 7.330 7.640 37,042 +0.10(+1.33%)
Oct 27, 2023 7.550 7.760 7.020 7.540 125,705 -0.08(-1.05%)
Oct 26, 2023 7.800 8.370 7.550 7.620 41,942 -0.24(-3.05%)
Oct 25, 2023 8.200 8.203 7.800 7.860 55,899 -0.30(-3.68%)
Oct 24, 2023 8.280 8.380 8.040 8.160 60,012 -0.08(-0.97%)
Oct 23, 2023 8.550 8.850 8.240 8.240 64,460 -0.28(-3.29%)
Oct 20, 2023 8.450 8.680 8.320 8.520 53,037 -0.09(-1.05%)
Oct 19, 2023 8.220 8.690 8.200 8.610 48,581 +0.24(+2.87%)
Oct 18, 2023 8.390 8.450 8.350 8.370 30,776 -0.14(-1.65%)
Oct 17, 2023 8.190 8.830 8.190 8.510 50,889 +0.28(+3.40%)
Oct 16, 2023 8.000 8.500 7.962 8.230 78,539 +0.42(+5.38%)
Oct 13, 2023 7.840 7.870 7.700 7.810 60,075 -0.18(-2.25%)
Oct 12, 2023 8.350 8.350 7.870 7.990 55,508 -0.26(-3.15%)
Oct 11, 2023 8.235 8.310 8.155 8.250 29,588 -0.06(-0.72%)
Oct 10, 2023 8.230 8.520 8.180 8.310 38,410 +0.09(+1.09%)
Oct 09, 2023 8.670 8.670 8.100 8.220 41,414 -0.36(-4.20%)
Oct 06, 2023 8.930 9.040 8.575 8.580 46,435 -0.42(-4.67%)
Oct 05, 2023 8.970 9.125 8.730 9.000 55,208 +0.03(+0.33%)
Oct 04, 2023 8.930 9.000 8.840 8.970 46,453 +0.10(+1.13%)
Oct 03, 2023 8.850 8.910 8.750 8.870 31,446 -0.03(-0.34%)
Oct 02, 2023 8.860 8.950 8.750 8.900 44,320 -0.15(-1.66%)
Sep 29, 2023 9.060 9.260 8.825 9.050 38,520 +0.06(+0.67%)
Sep 28, 2023 8.770 8.995 8.640 8.990 42,066 +0.11(+1.24%)
Sep 27, 2023 8.770 9.630 8.680 8.880 62,047 +0.23(+2.66%)
Sep 26, 2023 8.910 9.090 8.650 8.650 45,566 -0.40(-4.42%)
Sep 25, 2023 9.260 9.150 9.044 9.050 43,085 -0.22(-2.37%)
Sep 22, 2023 9.190 9.400 9.065 9.270 77,690 +0.08(+0.87%)
Sep 21, 2023 9.160 9.390 9.050 9.190 54,301 +0.00(+0.00%)
Sep 20, 2023 9.200 9.420 9.040 9.190 34,634 -0.04(-0.43%)
Sep 19, 2023 9.300 9.650 8.912 9.230 48,819 -0.07(-0.75%)
Sep 18, 2023 8.550 9.450 8.520 9.300 84,752 +0.79(+9.28%)
Sep 15, 2023 9.050 9.110 8.390 8.510 211,401 -0.54(-5.97%)
Sep 14, 2023 8.610 9.090 8.555 9.050 69,076 +0.60(+7.10%)
Sep 13, 2023 8.880 8.875 8.275 8.450 51,201 -0.43(-4.84%)
Sep 12, 2023 8.810 8.920 8.755 8.880 57,449 +0.01(+0.11%)
Sep 11, 2023 8.760 9.020 8.560 8.870 44,499 +0.16(+1.84%)
Sep 08, 2023 8.990 8.990 8.680 8.710 52,372 -0.33(-3.65%)
Sep 07, 2023 8.850 9.040 8.780 9.040 75,158 +0.12(+1.35%)
Sep 06, 2023 8.950 9.070 8.830 8.920 92,710 -0.04(-0.45%)
Sep 05, 2023 8.870 9.020 8.590 8.960 96,712 +0.01(+0.11%)
Sep 01, 2023 8.940 9.200 8.840 8.950 36,231 +0.05(+0.56%)
Aug 31, 2023 8.880 9.090 8.620 8.900 68,515 +0.06(+0.68%)
Aug 30, 2023 8.850 8.960 8.665 8.840 43,838 -0.01(-0.11%)
Aug 29, 2023 8.750 8.930 8.650 8.850 51,388 +0.06(+0.68%)
Aug 28, 2023 8.890 9.080 8.620 8.790 38,622 -0.10(-1.12%)
Aug 25, 2023 9.080 9.170 8.880 8.890 37,309 -0.15(-1.66%)
Aug 24, 2023 9.280 9.320 8.880 9.040 81,923 -0.34(-3.62%)
Aug 23, 2023 9.320 9.500 9.201 9.380 46,520 +0.07(+0.75%)
Aug 22, 2023 9.520 9.526 9.110 9.310 75,871 -0.25(-2.62%)
Aug 21, 2023 9.230 9.640 9.120 9.560 87,368 +0.23(+2.47%)
Aug 18, 2023 9.190 9.430 9.190 9.330 45,163 +0.04(+0.43%)
Aug 17, 2023 9.200 9.340 9.060 9.290 59,088 +0.04(+0.43%)
Aug 16, 2023 9.440 9.510 9.230 9.250 38,153 -0.28(-2.94%)
Aug 15, 2023 9.820 9.820 9.250 9.530 169,259 -0.28(-2.85%)
Aug 14, 2023 9.500 9.969 9.340 9.810 92,025 +0.33(+3.48%)
Aug 11, 2023 9.780 9.850 9.330 9.480 62,369 -0.30(-3.07%)
Aug 10, 2023 10.68 10.70 9.630 9.780 191,505 -0.90(-8.43%)
Aug 09, 2023 10.75 10.75 10.24 10.68 73,945 -0.03(-0.28%)
Aug 08, 2023 10.96 10.98 10.71 10.71 87,863 -0.21(-1.92%)
Aug 07, 2023 10.99 11.11 10.59 10.92 103,594 -0.03(-0.27%)
Aug 04, 2023 10.85 11.28 10.66 10.95 102,216 -0.19(-1.71%)
Aug 03, 2023 11.60 11.70 11.14 11.14 52,657 -0.48(-4.13%)
Aug 02, 2023 11.64 11.84 11.50 11.62 72,078 -0.04(-0.34%)
Aug 01, 2023 11.22 11.71 11.05 11.66 83,800 +0.49(+4.39%)
Jul 31, 2023 11.41 11.71 11.09 11.17 65,066 -0.26(-2.27%)
Jul 28, 2023 11.58 11.79 11.41 11.43 79,105 -0.03(-0.26%)
Jul 27, 2023 11.49 11.79 11.28 11.46 187,640 -0.03(-0.26%)
Jul 26, 2023 11.02 11.53 11.00 11.49 87,953 +0.51(+4.64%)
Jul 25, 2023 11.10 11.13 10.97 10.98 71,140 -0.20(-1.79%)
Jul 24, 2023 10.95 11.25 10.67 11.18 95,378 +0.17(+1.54%)
Jul 21, 2023 11.08 11.13 10.84 11.01 69,632 -0.06(-0.54%)
Jul 20, 2023 11.03 11.09 10.70 11.07 68,125 +0.02(+0.18%)
Jul 19, 2023 10.92 11.21 10.78 11.05 64,653 +0.07(+0.64%)
Jul 18, 2023 10.79 11.15 10.75 10.98 60,188 +0.23(+2.14%)
Jul 17, 2023 10.76 10.84 10.60 10.75 117,911 -0.04(-0.37%)
Jul 14, 2023 10.57 10.82 10.43 10.79 61,632 +0.07(+0.65%)
Jul 13, 2023 10.74 10.81 10.47 10.72 114,174 +0.04(+0.37%)
Jul 12, 2023 10.31 10.75 10.16 10.68 91,724 +0.59(+5.85%)
Jul 11, 2023 10.35 10.35 9.900 10.09 111,398 -0.15(-1.46%)
Jul 10, 2023 10.08 10.55 9.920 10.24 67,068 -0.14(-1.35%)
Jul 07, 2023 10.08 10.42 10.08 10.38 61,622 +0.28(+2.77%)
Jul 06, 2023 10.32 10.32 9.900 10.10 97,446 -0.30(-2.88%)
Jul 05, 2023 10.34 10.43 10.07 10.40 128,330 +0.01(+0.10%)
Jul 03, 2023 9.650 10.49 9.650 10.39 87,161 +0.77(+8.00%)
Jun 30, 2023 10.10 10.10 9.610 9.620 124,964 -0.34(-3.41%)
Jun 29, 2023 9.650 9.960 9.475 9.960 139,372 +0.31(+3.21%)
Jun 28, 2023 9.650 9.660 9.320 9.650 102,609 -0.01(-0.10%)
Jun 27, 2023 9.440 9.970 9.310 9.660 281,261 +0.31(+3.32%)
Jun 26, 2023 9.100 9.390 8.900 9.350 207,442 +0.21(+2.30%)
Jun 23, 2023 8.270 9.190 8.207 9.140 2,030,184 +0.80(+9.59%)
Jun 22, 2023 8.440 8.440 7.940 8.340 189,376 -0.17(-2.00%)
Jun 21, 2023 8.150 8.580 7.990 8.510 162,651 +0.36(+4.42%)
Jun 20, 2023 7.950 8.220 7.590 8.150 213,887 +0.17(+2.13%)
Jun 16, 2023 8.450 8.450 7.920 7.980 379,810 -0.38(-4.55%)
Jun 15, 2023 8.550 8.550 8.330 8.360 136,477 -0.45(-5.11%)
May 08, 2023 8.900 9.225 8.560 8.810 221,612 -0.09(-1.01%)
May 05, 2023 10.19 10.97 8.640 8.900 409,834 -1.45(-14.01%)
May 04, 2023 10.33 10.49 10.31 10.35 109,604 +0.02(+0.19%)
May 03, 2023 10.07 10.46 10.05 10.33 156,995 +0.22(+2.18%)
May 02, 2023 9.810 10.11 9.620 10.11 141,452 +0.22(+2.22%)
May 01, 2023 10.04 10.27 9.870 9.890 89,467 -0.16(-1.59%)
Apr 28, 2023 10.08 10.38 9.985 10.05 88,473 -0.11(-1.08%)
Apr 27, 2023 10.23 10.23 9.925 10.16 104,566 +0.01(+0.10%)
Apr 26, 2023 10.14 10.37 10.08 10.15 111,963 +0.01(+0.10%)
Apr 25, 2023 10.06 10.22 9.980 10.14 129,970 -0.05(-0.49%)
Apr 24, 2023 10.16 10.42 10.07 10.19 136,449 +0.06(+0.59%)
Apr 21, 2023 9.990 10.15 9.950 10.13 199,371 +0.13(+1.30%)
Apr 20, 2023 10.00 10.21 9.920 10.00 267,203 -0.11(-1.09%)
Apr 19, 2023 10.08 10.25 9.952 10.11 190,276 +0.01(+0.10%)
Apr 18, 2023 10.55 10.65 9.970 10.10 231,709 -0.36(-3.44%)
Apr 17, 2023 10.14 10.57 10.11 10.46 314,451 +0.30(+2.95%)
Apr 14, 2023 10.11 10.36 9.971 10.16 194,168 +0.03(+0.30%)
Apr 13, 2023 9.850 10.23 9.820 10.13 126,854 +0.34(+3.47%)
Apr 12, 2023 9.800 9.870 9.640 9.790 146,561 +0.14(+1.45%)
Apr 11, 2023 9.800 9.800 9.450 9.650 163,367 -0.09(-0.92%)
Apr 10, 2023 9.840 10.44 9.700 9.740 133,287 -0.23(-2.31%)
Apr 06, 2023 9.840 10.11 9.650 9.970 94,416 +0.11(+1.12%)
Apr 05, 2023 9.840 9.965 9.790 9.860 130,636 -0.03(-0.30%)
Apr 04, 2023 10.33 10.33 9.720 9.890 141,039 -0.40(-3.89%)
Apr 03, 2023 10.03 10.44 10.03 10.29 259,105 +0.15(+1.48%)
Mar 31, 2023 9.950 10.17 9.800 10.14 306,053 +0.32(+3.26%)
Mar 30, 2023 9.860 9.970 9.690 9.820 136,622 +0.04(+0.41%)
Mar 29, 2023 9.560 9.840 9.390 9.780 204,332 +0.39(+4.15%)
Mar 28, 2023 9.560 9.770 9.290 9.390 202,551 -0.19(-1.98%)
Mar 27, 2023 9.550 9.780 9.380 9.580 361,678 +0.20(+2.13%)
Mar 24, 2023 8.900 9.450 8.840 9.380 407,634 +0.36(+3.99%)
Mar 23, 2023 8.940 9.225 8.805 9.020 317,036 +0.08(+0.89%)
Mar 22, 2023 9.440 9.440 8.900 8.940 255,358 -0.49(-5.20%)
Mar 21, 2023 9.460 9.593 9.090 9.430 355,372 +0.10(+1.07%)
Mar 20, 2023 9.730 9.875 9.300 9.330 345,225 -0.24(-2.51%)
Mar 17, 2023 9.620 9.960 9.360 9.570 3,117,564 -0.21(-2.15%)
Mar 16, 2023 10.15 10.20 9.740 9.780 323,333 -0.36(-3.55%)
Mar 15, 2023 9.610 10.46 9.350 10.14 626,736 +0.58(+6.07%)
Mar 14, 2023 9.340 10.01 9.060 9.560 812,618 +0.50(+5.52%)
Mar 13, 2023 9.400 9.430 8.760 9.060 437,700 -0.50(-5.23%)
Mar 10, 2023 9.760 9.850 9.400 9.560 366,673 -0.30(-3.04%)
Mar 09, 2023 10.50 10.50 9.780 9.860 360,515 -0.58(-5.56%)
Mar 08, 2023 10.56 11.11 10.32 10.44 547,578 -0.21(-1.97%)
Mar 07, 2023 11.30 11.30 10.49 10.65 305,748 -0.59(-5.25%)
Mar 06, 2023 11.55 11.94 10.87 11.24 494,338 -0.90(-7.41%)
Mar 03, 2023 12.06 12.30 11.87 12.14 188,050 +0.16(+1.34%)
Mar 02, 2023 12.09 12.25 11.74 11.98 158,626 -0.20(-1.64%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.