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

Ur Energy Inc (TSX: URE )

2.380 -0.130 (-5.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 31, 2008 0.5000 0.6500 0.4800 0.6400 1,191,058 +0.15(+30.61%)
Oct 30, 2008 0.4700 0.5000 0.4650 0.4900 1,160,400 +0.03(+7.69%)
Oct 29, 2008 0.4100 0.4600 0.4000 0.4550 583,338 +0.08(+19.74%)
Oct 28, 2008 0.3800 0.4100 0.3800 0.3800 447,583 +0.02(+4.11%)
Oct 27, 2008 0.3700 0.4200 0.3600 0.3650 370,611 -0.02(-3.95%)
Oct 24, 2008 0.3600 0.3850 0.3550 0.3800 376,709 +0.00(+0.00%)
Oct 23, 2008 0.3900 0.3900 0.3700 0.3800 172,655 +0.00(+0.00%)
Oct 22, 2008 0.3700 0.4100 0.3700 0.3800 211,100 -0.02(-5.00%)
Oct 21, 2008 0.4150 0.4200 0.3800 0.4000 386,487 -0.02(-4.76%)
Oct 20, 2008 0.4450 0.4450 0.4100 0.4200 769,478 +0.02(+5.00%)
Oct 17, 2008 0.4300 0.4700 0.3900 0.4000 588,931 +0.04(+11.11%)
Oct 16, 2008 0.3650 0.3900 0.3500 0.3600 1,546,717 -0.01(-1.37%)
Oct 15, 2008 0.4000 0.4000 0.3400 0.3650 3,723,555 -0.04(-8.75%)
Oct 14, 2008 0.4700 0.4700 0.3800 0.4000 1,100,916 +0.02(+5.26%)
Oct 10, 2008 0.4000 0.4250 0.3650 0.3800 617,761 -0.04(-9.52%)
Oct 09, 2008 0.4300 0.4500 0.4050 0.4200 1,910,476 +0.02(+5.00%)
Oct 08, 2008 0.4000 0.4700 0.3850 0.4000 1,014,440 -0.05(-11.11%)
Oct 07, 2008 0.4800 0.5500 0.4150 0.4500 424,124 -0.03(-6.25%)
Oct 06, 2008 0.5800 0.5800 0.4450 0.4800 3,788,569 -0.12(-20.00%)
Oct 03, 2008 0.6000 0.6000 0.5500 0.6000 424,430 +0.03(+5.26%)
Oct 02, 2008 0.6200 0.6600 0.5700 0.5700 438,575 -0.05(-8.06%)
Oct 01, 2008 0.6900 0.6900 0.6200 0.6200 423,925 -0.05(-7.46%)
Sep 30, 2008 0.5800 0.6700 0.5800 0.6700 421,256 +0.07(+11.67%)
Sep 29, 2008 0.7000 0.7200 0.5700 0.6000 629,980 -0.10(-14.29%)
Sep 26, 2008 0.7200 0.7700 0.6800 0.7000 254,017 -0.06(-7.89%)
Sep 25, 2008 0.8300 0.8300 0.7500 0.7600 428,987 -0.07(-8.43%)
Sep 24, 2008 0.8400 0.8600 0.7900 0.8300 324,476 -0.03(-3.49%)
Sep 23, 2008 0.8000 0.8700 0.7800 0.8600 423,661 +0.05(+6.17%)
Sep 22, 2008 0.8700 0.8800 0.7900 0.8100 379,861 -0.06(-6.90%)
Sep 19, 2008 0.7600 0.8900 0.7600 0.8700 488,037 +0.12(+16.00%)
Sep 18, 2008 0.7800 0.8700 0.7500 0.7500 1,009,250 -0.04(-5.06%)
Sep 17, 2008 0.8300 0.8500 0.7400 0.7900 403,000 -0.02(-2.47%)
Sep 16, 2008 0.8500 0.8900 0.8000 0.8100 401,621 -0.09(-10.00%)
Sep 15, 2008 0.9800 0.9900 0.8800 0.9000 508,261 -0.10(-10.00%)
Sep 12, 2008 0.9300 1.090 0.9200 1.000 891,274 +0.08(+8.70%)
Sep 11, 2008 1.000 1.050 0.8800 0.9200 429,607 -0.05(-5.15%)
Sep 10, 2008 1.190 1.300 0.8800 0.9700 1,356,931 -0.21(-17.80%)
Sep 09, 2008 1.300 1.300 1.180 1.180 319,150 -0.14(-10.61%)
Sep 08, 2008 1.400 1.450 1.300 1.320 124,407 -0.01(-0.75%)
Sep 05, 2008 1.340 1.350 1.320 1.330 325,540 -0.04(-2.92%)
Sep 04, 2008 1.480 1.480 1.300 1.370 131,220 -0.11(-7.43%)
Sep 03, 2008 1.520 1.520 1.380 1.480 87,790 +0.01(+0.68%)
Sep 02, 2008 1.590 1.590 1.450 1.470 89,116 -0.12(-7.55%)
Aug 29, 2008 1.600 1.610 1.550 1.590 89,500 +0.01(+0.63%)
Aug 28, 2008 1.550 1.650 1.500 1.580 226,262 +0.08(+5.33%)
Aug 27, 2008 1.500 1.540 1.470 1.500 198,200 -0.03(-1.96%)
Aug 26, 2008 1.530 1.550 1.470 1.530 90,300 +0.01(+0.66%)
Aug 25, 2008 1.500 1.560 1.500 1.520 70,670 +0.02(+1.33%)
Aug 22, 2008 1.540 1.580 1.480 1.500 142,600 -0.03(-1.96%)
Aug 21, 2008 1.500 1.560 1.500 1.530 155,928 +0.01(+0.66%)
Aug 20, 2008 1.460 1.590 1.460 1.520 131,596 -0.01(-0.65%)
Aug 19, 2008 1.480 1.570 1.460 1.530 121,589 +0.08(+5.52%)
Aug 18, 2008 1.590 1.610 1.420 1.450 152,060 -0.07(-4.61%)
Aug 15, 2008 1.560 1.620 1.500 1.520 101,504 -0.09(-5.59%)
Aug 14, 2008 1.740 1.780 1.580 1.610 143,854 -0.13(-7.47%)
Aug 13, 2008 1.400 1.870 1.400 1.740 958,074 +0.39(+28.89%)
Aug 12, 2008 1.470 1.470 1.250 1.350 935,843 -0.09(-6.25%)
Aug 11, 2008 1.520 1.550 1.440 1.440 129,923 -0.10(-6.49%)
Aug 08, 2008 1.580 1.580 1.520 1.540 74,581 -0.08(-4.94%)
Aug 07, 2008 1.670 1.740 1.600 1.620 95,344 -0.10(-5.81%)
Aug 06, 2008 1.660 1.720 1.590 1.720 254,210 +0.04(+2.38%)
Aug 05, 2008 1.700 1.700 1.630 1.680 118,857 -0.07(-4.00%)
Aug 04, 2008 1.880 1.880 1.740 1.750 219,300 +0.00(+0.00%)
Aug 01, 2008 1.880 1.880 1.740 1.750 219,300 -0.13(-6.91%)
Jul 31, 2008 1.830 1.900 1.830 1.880 48,646 +0.03(+1.62%)
Jul 30, 2008 1.840 1.860 1.780 1.850 51,900 -0.01(-0.54%)
Jul 29, 2008 1.930 1.950 1.860 1.860 41,500 -0.07(-3.63%)
Jul 28, 2008 1.950 1.990 1.900 1.930 48,289 -0.01(-0.52%)
Jul 25, 2008 1.920 1.950 1.910 1.940 62,821 -0.01(-0.51%)
Jul 24, 2008 1.950 2.000 1.920 1.950 167,395 -0.12(-5.80%)
Jul 23, 2008 2.000 2.070 1.910 2.070 207,519 +0.04(+1.97%)
Jul 22, 2008 2.050 2.050 2.000 2.030 123,899 -0.05(-2.40%)
Jul 21, 2008 2.000 2.080 2.000 2.080 291,425 +0.07(+3.48%)
Jul 18, 2008 2.030 2.080 1.980 2.010 187,160 -0.07(-3.37%)
Jul 17, 2008 2.010 2.080 2.000 2.080 242,670 +0.03(+1.46%)
Jul 16, 2008 2.100 2.100 2.000 2.050 282,063 -0.08(-3.76%)
Jul 15, 2008 2.150 2.200 2.010 2.130 240,677 -0.08(-3.62%)
Jul 14, 2008 2.020 2.250 2.020 2.210 497,781 +0.17(+8.33%)
Jul 11, 2008 2.030 2.080 2.000 2.040 209,847 +0.04(+2.00%)
Jul 10, 2008 2.030 2.030 1.960 2.000 258,119 -0.07(-3.38%)
Jul 09, 2008 2.060 2.090 2.020 2.070 161,925 +0.02(+0.98%)
Jul 08, 2008 2.020 2.050 1.970 2.050 241,456 -0.02(-0.97%)
Jul 07, 2008 2.120 2.170 2.020 2.070 199,005 -0.13(-5.91%)
Jul 04, 2008 2.160 2.200 2.120 2.200 80,200 +0.08(+3.77%)
Jul 03, 2008 2.250 2.260 2.060 2.120 368,468 -0.13(-5.78%)
Jul 02, 2008 2.310 2.420 2.250 2.250 1,137,218 -0.07(-3.02%)
Jul 01, 2008 2.220 2.320 2.150 2.320 375,992 +0.00(+0.00%)
Jun 30, 2008 2.220 2.320 2.150 2.320 375,992 +0.12(+5.45%)
Jun 27, 2008 2.010 2.220 2.010 2.200 512,187 +0.19(+9.45%)
Jun 26, 2008 1.990 2.070 1.980 2.010 292,652 +0.06(+3.08%)
Jun 25, 2008 2.000 2.030 1.940 1.950 505,880 -0.05(-2.50%)
Jun 24, 2008 1.900 2.050 1.900 2.000 1,129,910 +0.09(+4.71%)
Jun 23, 2008 1.950 1.970 1.890 1.910 129,865 -0.01(-0.52%)
Jun 20, 2008 1.930 1.970 1.890 1.920 125,664 -0.05(-2.54%)
Jun 19, 2008 2.040 2.100 1.910 1.970 133,690 -0.04(-1.99%)
Jun 18, 2008 2.050 2.060 2.000 2.010 102,380 -0.05(-2.43%)
Jun 17, 2008 2.090 2.120 2.050 2.060 56,216 +0.00(+0.00%)
Jun 16, 2008 2.030 2.070 2.030 2.060 54,309 +0.03(+1.48%)
Jun 13, 2008 2.100 2.100 2.030 2.030 84,800 -0.11(-5.14%)
Jun 12, 2008 2.010 2.170 2.000 2.140 240,220 +0.11(+5.42%)
Jun 11, 2008 2.070 2.070 1.990 2.030 146,940 +0.00(+0.00%)
Jun 10, 2008 2.050 2.070 1.910 2.030 217,437 -0.02(-0.98%)
Jun 09, 2008 2.030 2.180 2.030 2.050 96,739 -0.01(-0.49%)
Jun 06, 2008 2.150 2.170 2.040 2.060 87,726 -0.04(-1.90%)
Jun 05, 2008 2.140 2.140 2.030 2.100 234,680 +0.06(+2.94%)
Jun 04, 2008 2.140 2.160 2.030 2.040 208,490 -0.10(-4.67%)
Jun 03, 2008 2.200 2.240 2.110 2.140 128,642 -0.05(-2.28%)
Jun 02, 2008 2.280 2.290 2.180 2.190 149,283 -0.01(-0.45%)
May 30, 2008 2.140 2.230 2.120 2.200 792,868 +0.03(+1.38%)
May 29, 2008 2.200 2.210 2.150 2.170 152,731 -0.06(-2.69%)
May 28, 2008 2.140 2.230 2.070 2.230 200,343 +0.16(+7.73%)
May 27, 2008 2.180 2.240 2.050 2.070 254,454 -0.21(-9.21%)
May 26, 2008 2.300 2.300 2.150 2.280 97,289 +0.03(+1.33%)
May 23, 2008 2.230 2.410 2.200 2.250 900,402 +0.05(+2.27%)
May 22, 2008 2.080 2.290 2.060 2.200 885,199 +0.25(+12.82%)
May 21, 2008 2.250 2.280 1.920 1.950 660,876 -0.20(-9.30%)
May 20, 2008 1.810 2.200 1.810 2.150 1,087,763 +0.39(+22.16%)
May 19, 2008 1.740 1.780 1.730 1.760 169,842 +0.00(+0.00%)
May 16, 2008 1.740 1.780 1.730 1.760 169,842 +0.03(+1.73%)
May 15, 2008 1.760 1.790 1.710 1.730 172,345 +0.03(+1.76%)
May 14, 2008 1.840 1.840 1.700 1.700 184,766 -0.06(-3.41%)
May 13, 2008 1.800 1.800 1.750 1.760 137,714 -0.03(-1.68%)
May 12, 2008 1.880 1.880 1.760 1.790 501,781 -0.07(-3.76%)
May 09, 2008 1.830 1.890 1.810 1.860 526,009 +0.09(+5.08%)
May 08, 2008 1.630 1.800 1.630 1.770 205,286 +0.12(+7.27%)
May 07, 2008 1.610 1.710 1.600 1.650 294,400 +0.05(+3.12%)
May 06, 2008 1.510 1.630 1.500 1.600 275,902 +0.08(+5.26%)
May 05, 2008 1.570 1.570 1.510 1.520 305,302 -0.04(-2.56%)
May 02, 2008 1.530 1.580 1.560 1.560 168,522 +0.09(+6.12%)
May 01, 2008 1.470 1.500 1.470 1.470 471,484 +0.03(+2.08%)
Apr 30, 2008 1.470 1.500 1.370 1.440 2,168,544 -0.05(-3.36%)
Apr 29, 2008 1.520 1.530 1.450 1.490 804,333 -0.04(-2.61%)
Apr 28, 2008 1.600 1.610 1.460 1.530 546,760 -0.08(-4.97%)
Apr 25, 2008 1.650 1.650 1.600 1.610 153,882 -0.03(-1.83%)
Apr 24, 2008 1.650 1.660 1.610 1.640 232,818 -0.08(-4.65%)
Apr 23, 2008 1.780 1.790 1.670 1.720 464,462 -0.08(-4.44%)
Apr 22, 2008 1.830 1.830 1.790 1.800 125,743 +0.00(+0.00%)
Apr 21, 2008 1.830 1.830 1.780 1.800 219,970 -0.02(-1.10%)
Apr 18, 2008 1.850 1.850 1.810 1.820 507,133 +0.00(+0.00%)
Apr 17, 2008 1.800 1.850 1.790 1.820 619,337 +0.03(+1.68%)
Apr 16, 2008 1.800 1.800 1.770 1.790 150,926 -0.01(-0.56%)
Apr 15, 2008 1.780 1.850 1.770 1.800 191,368 +0.02(+1.12%)
Apr 14, 2008 1.870 1.870 1.770 1.780 82,249 -0.06(-3.26%)
Apr 11, 2008 1.850 1.890 1.800 1.840 147,056 -0.05(-2.65%)
Apr 10, 2008 1.900 1.960 1.860 1.890 571,213 +0.02(+1.07%)
Apr 09, 2008 1.750 1.900 1.750 1.870 381,660 +0.11(+6.25%)
Apr 08, 2008 1.710 1.790 1.610 1.760 576,395 +0.04(+2.33%)
Apr 07, 2008 1.840 1.900 1.500 1.720 948,386 -0.11(-6.01%)
Apr 04, 2008 1.850 1.880 1.760 1.830 465,080 -0.01(-0.54%)
Apr 03, 2008 1.890 1.900 1.800 1.840 332,246 -0.06(-3.16%)
Apr 02, 2008 1.800 1.920 1.760 1.900 460,523 +0.12(+6.74%)
Apr 01, 2008 1.790 1.830 1.760 1.780 292,589 -0.04(-2.20%)
Mar 31, 2008 1.850 1.880 1.800 1.820 808,451 -0.08(-4.21%)
Mar 28, 2008 1.890 1.900 1.840 1.900 555,875 +0.02(+1.06%)
Mar 27, 2008 1.840 1.920 1.810 1.880 686,260 +0.04(+2.17%)
Mar 26, 2008 1.960 1.960 1.830 1.840 338,175 -0.08(-4.17%)
Mar 25, 2008 1.870 1.950 1.850 1.920 314,056 +0.08(+4.35%)
Mar 24, 2008 1.890 1.890 1.830 1.840 522,880 +0.03(+1.66%)
Mar 21, 2008 1.980 1.980 1.760 1.810 683,555 +0.00(+0.00%)
Mar 20, 2008 1.980 1.980 1.760 1.810 683,555 -0.17(-8.59%)
Mar 19, 2008 2.100 2.100 1.960 1.980 295,074 -0.13(-6.16%)
Mar 18, 2008 2.080 2.150 2.060 2.110 125,076 +0.03(+1.44%)
Mar 17, 2008 2.060 2.130 2.010 2.080 563,126 -0.07(-3.26%)
Mar 14, 2008 2.250 2.250 2.100 2.150 355,960 -0.10(-4.44%)
Mar 13, 2008 2.150 2.260 2.140 2.250 81,675 +0.07(+3.21%)
Mar 12, 2008 2.160 2.290 2.160 2.180 109,975 +0.03(+1.40%)
Mar 11, 2008 2.100 2.200 2.100 2.150 209,120 +0.07(+3.37%)
Mar 10, 2008 2.140 2.140 2.060 2.080 292,237 -0.07(-3.26%)
Mar 07, 2008 2.180 2.200 2.100 2.150 80,288 -0.04(-1.83%)
Mar 06, 2008 2.330 2.330 2.160 2.190 138,350 -0.11(-4.78%)
Mar 05, 2008 2.320 2.490 2.300 2.300 990,977 -0.04(-1.71%)
Mar 04, 2008 2.370 2.370 2.210 2.340 193,646 -0.04(-1.68%)
Mar 03, 2008 2.540 2.540 2.360 2.380 150,070 -0.04(-1.65%)
Feb 29, 2008 2.690 2.720 2.400 2.420 692,058 -0.19(-7.28%)
Feb 28, 2008 2.450 2.720 2.420 2.610 423,391 +0.17(+6.97%)
Feb 27, 2008 2.520 2.520 2.420 2.440 234,202 -0.04(-1.61%)
Feb 26, 2008 2.420 2.510 2.350 2.480 1,221,467 +0.09(+3.77%)
Feb 25, 2008 2.300 2.420 2.300 2.390 141,290 +0.10(+4.37%)
Feb 22, 2008 2.280 2.330 2.240 2.290 170,950 +0.03(+1.33%)
Feb 21, 2008 2.280 2.370 2.230 2.260 203,736 -0.02(-0.88%)
Feb 20, 2008 2.210 2.290 2.160 2.280 597,499 +0.07(+3.17%)
Feb 19, 2008 2.270 2.310 2.210 2.210 114,426 +0.01(+0.45%)
Feb 18, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2008 2.240 2.240 2.100 2.200 166,331 +0.00(+0.00%)
Feb 14, 2008 2.040 2.310 2.040 2.200 617,284 +0.19(+9.45%)
Feb 13, 2008 1.940 2.010 1.940 2.010 356,450 +0.09(+4.69%)
Feb 12, 2008 1.950 2.050 1.910 1.920 723,905 -0.03(-1.54%)
Feb 11, 2008 1.920 1.970 1.920 1.950 245,128 +0.00(+0.00%)
Feb 08, 2008 2.070 2.070 1.940 1.950 458,442 -0.10(-4.88%)
Feb 07, 2008 1.950 2.050 1.900 2.050 769,795 +0.09(+4.59%)
Feb 06, 2008 1.920 2.040 1.900 1.960 2,800,467 +0.04(+2.08%)
Feb 05, 2008 2.050 2.070 1.900 1.920 586,125 -0.10(-4.95%)
Feb 04, 2008 2.160 2.220 2.020 2.020 889,797 -0.09(-4.27%)
Feb 01, 2008 2.120 2.180 2.000 2.110 1,505,604 -0.02(-0.94%)
Jan 31, 2008 2.190 2.190 2.070 2.130 319,573 -0.04(-1.84%)
Jan 30, 2008 2.060 2.200 2.060 2.170 246,424 +0.01(+0.46%)
Jan 29, 2008 2.280 2.300 2.150 2.160 451,200 -0.21(-8.86%)
Jan 28, 2008 2.330 2.490 2.280 2.370 248,835 -0.09(-3.66%)
Jan 25, 2008 2.560 2.680 2.400 2.460 200,656 -0.14(-5.38%)
Jan 24, 2008 2.350 2.650 2.310 2.600 512,342 +0.35(+15.56%)
Jan 23, 2008 2.190 2.310 2.110 2.250 549,172 +0.00(+0.00%)
Jan 22, 2008 2.060 2.380 2.050 2.250 713,665 +0.19(+9.22%)
Jan 21, 2008 2.150 2.200 2.050 2.060 258,643 -0.27(-11.59%)
Jan 18, 2008 2.350 2.400 2.180 2.330 561,561 -0.02(-0.85%)
Jan 17, 2008 2.700 2.730 2.350 2.350 682,667 -0.37(-13.60%)
Jan 16, 2008 2.700 2.750 2.660 2.720 264,869 -0.11(-3.89%)
Jan 15, 2008 2.950 2.960 2.710 2.830 277,623 -0.16(-5.35%)
Jan 14, 2008 3.100 3.100 2.950 2.990 569,075 -0.06(-1.97%)
Jan 11, 2008 3.150 3.250 3.000 3.050 4,700,120 -0.15(-4.69%)
Jan 10, 2008 3.060 3.240 3.060 3.200 85,305 -0.04(-1.23%)
Jan 09, 2008 3.110 3.280 3.110 3.240 186,203 +0.08(+2.53%)
Jan 08, 2008 3.440 3.520 3.070 3.160 267,445 -0.29(-8.41%)
Jan 07, 2008 3.490 3.510 3.390 3.450 79,200 -0.10(-2.82%)
Jan 04, 2008 3.580 3.600 3.500 3.550 106,350 -0.04(-1.11%)
Jan 03, 2008 3.410 3.590 3.400 3.590 359,861 +0.20(+5.90%)
Jan 02, 2008 3.550 3.550 3.390 3.390 99,456 -0.15(-4.24%)
Jan 01, 2008 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Dec 31, 2007 3.450 3.570 3.400 3.540 65,240 +0.10(+2.91%)
Dec 28, 2007 3.380 3.450 3.370 3.440 133,128 +0.01(+0.29%)
Dec 27, 2007 3.320 3.440 3.320 3.430 132,624 +0.11(+3.31%)
Dec 26, 2007 3.300 3.440 3.320 3.320 42,090 +0.00(+0.00%)
Dec 24, 2007 3.300 3.440 3.320 3.320 42,090 +0.02(+0.61%)
Dec 21, 2007 3.250 3.380 3.250 3.300 144,224 +0.06(+1.85%)
Dec 20, 2007 3.180 3.250 3.080 3.240 246,709 -0.03(-0.92%)
Dec 19, 2007 3.080 3.270 3.040 3.270 154,264 +0.24(+7.92%)
Dec 18, 2007 3.060 3.160 3.000 3.030 226,790 -0.07(-2.26%)
Dec 17, 2007 3.370 3.370 3.060 3.100 221,536 -0.30(-8.82%)
Dec 14, 2007 3.400 3.440 3.350 3.400 116,693 -0.04(-1.16%)
Dec 13, 2007 3.350 3.450 3.350 3.440 80,698 +0.03(+0.88%)
Dec 12, 2007 3.470 3.500 3.360 3.410 282,172 -0.02(-0.58%)
Dec 11, 2007 3.470 3.560 3.430 3.430 444,596 -0.04(-1.15%)
Dec 10, 2007 3.450 3.580 3.430 3.470 115,975 -0.03(-0.86%)
Dec 07, 2007 3.640 3.680 3.450 3.500 354,321 -0.14(-3.85%)
Dec 06, 2007 3.650 3.650 3.560 3.640 169,095 +0.02(+0.55%)
Dec 05, 2007 3.460 3.620 3.460 3.620 598,659 +0.17(+4.93%)
Dec 04, 2007 3.560 3.590 3.400 3.450 602,314 -0.13(-3.63%)
Dec 03, 2007 3.600 3.670 3.510 3.580 279,676 -0.07(-1.92%)
Nov 30, 2007 3.480 3.690 3.480 3.650 272,511 +0.11(+3.11%)
Nov 29, 2007 3.300 3.550 3.300 3.540 368,618 +0.11(+3.21%)
Nov 28, 2007 3.100 3.490 3.100 3.430 311,205 +0.22(+6.85%)
Nov 27, 2007 3.240 3.240 3.000 3.210 374,923 -0.09(-2.73%)
Nov 26, 2007 3.480 3.570 3.300 3.300 174,839 -0.15(-4.35%)
Nov 23, 2007 3.350 3.550 3.330 3.450 319,061 +0.12(+3.60%)
Nov 21, 2007 3.520 3.520 3.220 3.330 622,737 -0.19(-5.40%)
Nov 20, 2007 3.580 3.770 3.500 3.520 607,807 +0.00(+0.00%)
Nov 19, 2007 3.610 3.610 3.430 3.520 223,950 -0.12(-3.30%)
Nov 16, 2007 3.600 3.650 3.500 3.640 1,400,145 -0.01(-0.27%)
Nov 15, 2007 3.770 3.770 3.570 3.650 226,831 -0.13(-3.44%)
Nov 14, 2007 3.890 3.900 3.740 3.780 263,703 +0.01(+0.27%)
Nov 13, 2007 3.750 3.900 3.750 3.770 702,690 +0.02(+0.53%)
Nov 12, 2007 3.920 4.000 3.750 3.750 587,675 -0.24(-6.02%)
Nov 09, 2007 3.850 4.040 3.800 3.990 238,450 +0.08(+2.05%)
Nov 08, 2007 4.030 4.160 3.830 3.910 653,742 -0.16(-3.93%)
Nov 07, 2007 4.240 4.310 4.070 4.070 610,621 -0.18(-4.24%)
Nov 06, 2007 4.150 4.280 4.070 4.250 759,362 +0.08(+1.92%)
Nov 05, 2007 4.260 4.270 4.110 4.170 761,836 -0.06(-1.42%)
Nov 02, 2007 4.010 4.270 4.000 4.230 491,711 +0.13(+3.17%)
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.