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 )

2.330 -0.030 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2006 4.370 4.570 4.350 4.400 1,186,780 +0.10(+2.33%)
Nov 29, 2006 4.170 4.450 4.170 4.300 2,238,349 +0.15(+3.61%)
Nov 28, 2006 4.220 4.230 4.120 4.150 609,070 -0.14(-3.26%)
Nov 27, 2006 4.700 4.700 4.200 4.290 666,152 -0.30(-6.54%)
Nov 24, 2006 4.680 4.680 4.450 4.590 756,764 -0.03(-0.65%)
Nov 22, 2006 4.190 4.620 4.180 4.620 1,820,817 +0.43(+10.26%)
Nov 21, 2006 4.190 4.190 4.100 4.190 717,490 +0.08(+1.95%)
Nov 20, 2006 4.040 4.260 4.030 4.110 1,149,215 +0.01(+0.24%)
Nov 17, 2006 3.950 4.100 3.900 4.100 485,231 +0.11(+2.76%)
Nov 16, 2006 4.100 4.150 3.940 3.990 2,790,874 +0.01(+0.25%)
Nov 15, 2006 3.560 4.060 3.560 3.980 932,695 +0.28(+7.57%)
Nov 14, 2006 4.000 4.040 3.550 3.700 1,894,769 -0.30(-7.50%)
Nov 13, 2006 4.100 4.100 3.920 4.000 321,088 -0.10(-2.44%)
Nov 10, 2006 4.080 4.200 4.080 4.100 402,600 +0.04(+0.99%)
Nov 09, 2006 3.960 4.080 3.960 4.060 1,009,669 +0.04(+1.00%)
Nov 08, 2006 3.900 4.050 3.900 4.020 427,802 +0.05(+1.26%)
Nov 07, 2006 4.040 4.060 3.880 3.970 964,257 -0.08(-1.98%)
Nov 06, 2006 4.300 4.370 4.040 4.050 1,416,576 -0.22(-5.15%)
Nov 03, 2006 4.070 4.330 4.020 4.270 1,526,566 +0.25(+6.22%)
Nov 02, 2006 3.920 4.090 3.820 4.020 1,399,965 +0.10(+2.55%)
Nov 01, 2006 3.850 3.920 3.750 3.920 602,070 +0.03(+0.77%)
Oct 31, 2006 4.060 4.070 3.800 3.890 1,662,641 -0.17(-4.19%)
Oct 30, 2006 4.000 4.190 3.940 4.060 1,518,184 +0.16(+4.10%)
Oct 27, 2006 3.790 3.920 3.710 3.900 2,138,204 +0.12(+3.17%)
Oct 26, 2006 3.660 3.890 3.520 3.780 1,541,013 +0.08(+2.16%)
Oct 25, 2006 3.700 3.720 3.300 3.700 2,799,826 -0.06(-1.60%)
Oct 24, 2006 3.380 3.840 3.370 3.760 6,498,877 +0.43(+12.91%)
Oct 23, 2006 2.920 3.430 2.920 3.330 3,149,662 +0.41(+14.04%)
Oct 20, 2006 2.880 2.920 2.820 2.920 226,369 +0.00(+0.00%)
Oct 19, 2006 2.850 2.940 2.850 2.920 275,540 +0.01(+0.34%)
Oct 18, 2006 2.850 2.970 2.850 2.910 1,097,820 +0.03(+1.04%)
Oct 17, 2006 2.970 3.030 2.760 2.880 2,232,270 -0.14(-4.64%)
Oct 16, 2006 2.950 3.080 2.930 3.020 1,107,299 +0.09(+3.07%)
Oct 13, 2006 2.890 2.930 2.860 2.930 476,284 +0.06(+2.09%)
Oct 12, 2006 2.890 2.900 2.810 2.870 804,750 -0.01(-0.35%)
Oct 11, 2006 2.830 2.880 2.780 2.880 377,919 +0.05(+1.77%)
Oct 10, 2006 2.800 2.900 2.800 2.830 175,830 -0.01(-0.35%)
Oct 09, 2006 2.870 2.940 2.800 2.840 135,450 +0.00(+0.00%)
Oct 06, 2006 2.870 2.940 2.800 2.840 135,450 -0.01(-0.35%)
Oct 05, 2006 2.800 3.000 2.800 2.850 729,882 +0.06(+2.15%)
Oct 04, 2006 2.810 2.820 2.670 2.790 305,707 -0.06(-2.11%)
Oct 03, 2006 2.980 2.980 2.770 2.850 380,455 -0.17(-5.63%)
Oct 02, 2006 2.970 3.050 2.950 3.020 335,890 +0.02(+0.67%)
Sep 29, 2006 3.090 3.090 2.900 3.000 415,190 -0.04(-1.32%)
Sep 28, 2006 2.970 3.100 2.940 3.040 1,200,991 +0.11(+3.75%)
Sep 27, 2006 2.700 2.990 2.700 2.930 649,905 +0.18(+6.55%)
Sep 26, 2006 2.790 2.790 2.660 2.750 596,785 -0.03(-1.08%)
Sep 25, 2006 2.940 2.950 2.660 2.780 426,000 -0.13(-4.47%)
Sep 22, 2006 2.920 2.940 2.810 2.910 374,423 +0.01(+0.34%)
Sep 21, 2006 2.890 2.980 2.800 2.900 486,270 +0.03(+1.05%)
Sep 20, 2006 2.880 2.930 2.830 2.870 336,805 -0.02(-0.69%)
Sep 19, 2006 3.000 3.000 2.830 2.890 416,835 -0.11(-3.67%)
Sep 18, 2006 2.910 3.070 2.890 3.000 920,043 +0.10(+3.45%)
Sep 15, 2006 2.800 2.940 2.710 2.900 336,150 +0.10(+3.57%)
Sep 14, 2006 2.830 2.840 2.750 2.800 408,945 -0.06(-2.10%)
Sep 13, 2006 2.760 2.880 2.760 2.860 305,972 +0.06(+2.14%)
Sep 12, 2006 2.720 2.800 2.710 2.800 298,600 +0.00(+0.00%)
Sep 11, 2006 2.820 2.820 2.660 2.800 523,622 -0.02(-0.71%)
Sep 08, 2006 2.910 2.910 2.740 2.820 333,754 -0.09(-3.09%)
Sep 06, 2006 2.890 2.940 2.740 2.910 737,866 +0.01(+0.34%)
Sep 05, 2006 2.950 3.080 2.850 2.900 1,340,127 -0.01(-0.34%)
Sep 01, 2006 2.750 2.970 2.710 2.910 1,891,589 +0.08(+2.83%)
Aug 31, 2006 2.650 2.890 2.650 2.830 1,146,728 +0.12(+4.43%)
Aug 30, 2006 2.440 2.710 2.380 2.710 1,878,483 +0.27(+11.07%)
Aug 29, 2006 2.220 2.440 2.220 2.440 691,075 +0.19(+8.44%)
Aug 28, 2006 2.200 2.260 2.200 2.250 154,391 +0.03(+1.35%)
Aug 25, 2006 2.260 2.270 2.220 2.220 57,734 -0.03(-1.33%)
Aug 24, 2006 2.230 2.280 2.230 2.250 135,193 -0.01(-0.44%)
Aug 23, 2006 2.200 2.270 2.170 2.260 458,810 +0.05(+2.26%)
Aug 22, 2006 2.160 2.220 2.160 2.210 100,850 +0.04(+1.84%)
Aug 21, 2006 2.160 2.220 2.150 2.170 211,725 -0.01(-0.46%)
Aug 18, 2006 2.250 2.250 2.150 2.180 430,080 -0.08(-3.54%)
Aug 17, 2006 2.250 2.280 2.230 2.260 89,140 -0.01(-0.44%)
Aug 16, 2006 2.240 2.290 2.240 2.270 86,556 +0.03(+1.34%)
Aug 15, 2006 2.220 2.260 2.210 2.240 125,957 +0.02(+0.90%)
Aug 14, 2006 2.300 2.300 2.200 2.220 446,400 -0.08(-3.48%)
Aug 11, 2006 2.260 2.300 2.250 2.300 59,899 +0.05(+2.22%)
Aug 10, 2006 2.290 2.300 2.250 2.250 59,350 -0.04(-1.75%)
Aug 09, 2006 2.290 2.300 2.250 2.290 76,557 +0.03(+1.33%)
Aug 08, 2006 2.260 2.310 2.250 2.260 80,151 -0.03(-1.31%)
Aug 07, 2006 2.380 2.380 2.270 2.290 67,090 +0.00(+0.00%)
Aug 04, 2006 2.380 2.380 2.270 2.290 67,090 +0.00(+0.00%)
Aug 03, 2006 2.250 2.330 2.250 2.290 109,445 +0.04(+1.78%)
Aug 02, 2006 2.300 2.300 2.250 2.250 128,098 -0.05(-2.17%)
Aug 01, 2006 2.330 2.330 2.270 2.300 98,478 -0.03(-1.29%)
Jul 31, 2006 2.350 2.350 2.260 2.330 388,491 -0.10(-4.12%)
Jul 28, 2006 2.430 2.470 2.360 2.430 122,840 +0.03(+1.25%)
Jul 27, 2006 2.450 2.500 2.400 2.400 261,336 +0.00(+0.00%)
Jul 26, 2006 2.380 2.400 2.330 2.400 149,832 +0.05(+2.13%)
Jul 25, 2006 2.290 2.360 2.290 2.350 112,255 +0.06(+2.62%)
Jul 24, 2006 2.360 2.360 2.270 2.290 184,910 -0.04(-1.72%)
Jul 21, 2006 2.270 2.340 2.250 2.330 226,726 +0.06(+2.64%)
Jul 20, 2006 2.350 2.390 2.250 2.270 254,238 -0.04(-1.73%)
Jul 19, 2006 2.320 2.390 2.310 2.310 90,290 +0.01(+0.43%)
Jul 18, 2006 2.330 2.350 2.280 2.300 147,900 -0.04(-1.71%)
Jul 17, 2006 2.450 2.450 2.300 2.340 192,141 -0.12(-4.88%)
Jul 14, 2006 2.420 2.490 2.420 2.460 153,835 +0.04(+1.65%)
Jul 13, 2006 2.540 2.590 2.400 2.420 497,573 -0.12(-4.72%)
Jul 12, 2006 2.400 2.640 2.400 2.540 1,262,927 +0.19(+8.09%)
Jul 11, 2006 2.180 2.350 2.160 2.350 319,600 +0.21(+9.81%)
Jul 10, 2006 2.330 2.360 2.140 2.140 883,306 -0.19(-8.15%)
Jul 07, 2006 2.310 2.370 2.270 2.330 168,850 -0.06(-2.51%)
Jul 06, 2006 2.450 2.450 2.390 2.390 202,861 -0.04(-1.65%)
Jul 05, 2006 2.440 2.460 2.370 2.430 357,425 +0.21(+9.46%)
Jul 03, 2006 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Jun 30, 2006 2.220 2.240 2.150 2.220 146,450 +0.07(+3.26%)
Jun 29, 2006 2.150 2.150 2.150 2.150 0 +0.04(+1.90%)
Jun 28, 2006 2.110 2.170 2.090 2.110 214,800 -0.05(-2.31%)
Jun 27, 2006 2.200 2.220 2.120 2.160 168,275 -0.06(-2.70%)
Jun 23, 2006 2.190 2.220 2.110 2.220 206,390 +0.06(+2.78%)
Jun 22, 2006 2.170 2.180 2.120 2.160 183,409 +0.01(+0.47%)
Jun 21, 2006 2.140 2.200 2.080 2.150 165,710 +0.04(+1.90%)
Jun 20, 2006 2.140 2.140 2.070 2.110 115,755 -0.01(-0.47%)
Jun 19, 2006 2.250 2.270 2.120 2.120 275,239 -0.08(-3.64%)
Jun 16, 2006 2.140 2.230 2.050 2.200 439,306 +0.07(+3.29%)
Jun 15, 2006 1.950 2.130 1.950 2.130 876,580 +0.18(+9.23%)
Jun 14, 2006 1.720 1.960 1.720 1.950 771,271 +0.05(+2.63%)
Jun 13, 2006 2.000 2.060 1.850 1.900 1,066,070 -0.20(-9.52%)
Jun 12, 2006 2.290 2.290 2.070 2.100 223,009 -0.15(-6.67%)
Jun 09, 2006 2.160 2.250 2.100 2.250 575,269 +0.11(+5.14%)
Jun 08, 2006 2.070 2.140 2.000 2.140 429,857 +0.02(+0.94%)
Jun 07, 2006 2.100 2.170 2.080 2.120 185,075 -0.02(-0.93%)
Jun 06, 2006 2.330 2.350 2.080 2.140 540,425 -0.14(-6.14%)
Jun 05, 2006 2.240 2.350 2.220 2.280 400,518 +0.08(+3.64%)
Jun 02, 2006 2.100 2.200 2.080 2.200 470,284 +0.11(+5.26%)
Jun 01, 2006 2.150 2.150 2.070 2.090 575,889 -0.03(-1.42%)
May 31, 2006 2.180 2.180 2.080 2.120 215,783 -0.01(-0.47%)
May 30, 2006 2.250 2.300 2.130 2.130 575,211 -0.05(-2.29%)
May 26, 2006 2.150 2.200 2.070 2.180 422,600 +0.11(+5.31%)
May 25, 2006 2.020 2.180 1.930 2.070 517,100 +0.12(+6.15%)
May 24, 2006 2.090 2.090 1.930 1.950 1,222,054 -0.25(-11.36%)
May 23, 2006 2.230 2.290 2.100 2.200 469,152 -0.05(-2.22%)
May 22, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
May 19, 2006 1.950 2.300 1.810 2.250 1,259,274 +0.15(+7.14%)
May 18, 2006 2.150 2.190 2.000 2.100 868,615 -0.10(-4.55%)
May 17, 2006 2.410 2.450 2.100 2.200 737,488 -0.15(-6.38%)
May 16, 2006 2.350 2.380 2.270 2.350 495,247 +0.08(+3.52%)
May 15, 2006 2.480 2.480 2.260 2.270 1,251,725 -0.27(-10.63%)
May 12, 2006 2.600 2.610 2.500 2.540 1,217,666 -0.07(-2.68%)
May 11, 2006 2.680 2.690 2.610 2.610 804,695 -0.07(-2.61%)
May 10, 2006 2.750 2.750 2.650 2.680 299,858 +0.02(+0.75%)
May 09, 2006 2.600 2.700 2.570 2.660 355,496 +0.13(+5.14%)
May 08, 2006 2.620 2.640 2.530 2.530 510,461 -0.02(-0.78%)
May 05, 2006 2.560 2.630 2.500 2.550 597,465 +0.05(+2.00%)
May 04, 2006 2.410 2.520 2.290 2.500 788,345 +0.05(+2.04%)
May 03, 2006 2.520 2.580 2.380 2.450 965,152 -0.07(-2.78%)
May 02, 2006 2.750 2.800 2.480 2.520 985,271 -0.10(-3.82%)
May 01, 2006 2.700 2.740 2.480 2.620 715,942 -0.07(-2.60%)
Apr 28, 2006 2.690 2.690 2.690 2.690 0 -0.03(-1.10%)
Apr 27, 2006 2.830 2.880 2.660 2.720 881,548 -0.24(-8.11%)
Apr 26, 2006 2.690 2.960 2.650 2.960 1,295,547 +0.36(+13.85%)
Apr 25, 2006 2.550 2.630 2.500 2.600 695,335 +0.06(+2.36%)
Apr 24, 2006 2.540 2.540 2.460 2.540 452,841 +0.02(+0.79%)
Apr 21, 2006 2.360 2.560 2.350 2.520 1,250,132 +0.17(+7.23%)
Apr 20, 2006 2.480 2.490 2.250 2.350 730,699 -0.10(-4.08%)
Apr 19, 2006 2.350 2.450 2.270 2.450 1,669,749 +0.13(+5.60%)
Apr 18, 2006 2.250 2.330 2.250 2.320 1,824,725 +0.10(+4.50%)
Apr 17, 2006 2.200 2.270 2.200 2.220 1,343,930 +0.03(+1.37%)
Apr 13, 2006 2.200 2.240 2.000 2.190 857,940 -0.01(-0.45%)
Apr 12, 2006 2.300 2.300 2.200 2.200 683,565 -0.10(-4.35%)
Apr 11, 2006 2.250 2.340 2.200 2.300 2,812,555 +0.10(+4.55%)
Apr 10, 2006 2.240 2.240 2.150 2.200 1,184,061 +0.09(+4.27%)
Apr 07, 2006 2.050 2.130 2.040 2.110 849,175 +0.11(+5.50%)
Apr 06, 2006 1.970 2.000 1.960 2.000 556,605 -0.01(-0.50%)
Apr 05, 2006 2.050 2.050 1.990 2.010 1,099,570 +0.00(+0.00%)
Apr 04, 2006 2.150 2.150 1.970 2.010 1,429,869 -0.14(-6.51%)
Apr 03, 2006 2.200 2.200 2.080 2.150 675,349 +0.08(+3.86%)
Mar 31, 2006 2.210 2.210 2.020 2.070 1,200,803 -0.08(-3.72%)
Mar 30, 2006 2.390 2.400 2.120 2.150 1,983,481 -0.13(-5.70%)
Mar 29, 2006 2.100 2.320 2.070 2.280 1,983,235 +0.26(+12.87%)
Mar 28, 2006 2.100 2.100 2.000 2.020 760,588 -0.07(-3.35%)
Mar 27, 2006 2.050 2.090 2.020 2.090 3,202,141 +0.06(+2.96%)
Mar 24, 2006 2.010 2.040 1.910 2.030 1,819,160 +0.21(+11.54%)
Mar 21, 2006 2.110 2.170 1.800 1.820 4,536,305 -0.07(-3.70%)
Mar 20, 2006 1.800 1.950 1.710 1.890 3,699,641 +0.31(+19.62%)
Mar 17, 2006 1.480 1.650 1.430 1.580 1,353,625 +0.14(+9.72%)
Mar 16, 2006 1.380 1.450 1.370 1.440 457,256 +0.08(+5.88%)
Mar 15, 2006 1.400 1.400 1.350 1.360 492,200 +0.01(+0.74%)
Mar 14, 2006 1.350 1.400 1.330 1.350 263,160 +0.02(+1.50%)
Mar 13, 2006 1.440 1.470 1.320 1.330 452,581 -0.06(-4.32%)
Mar 10, 2006 1.250 1.500 1.230 1.390 1,723,749 +0.19(+15.83%)
Mar 09, 2006 1.160 1.200 1.150 1.200 147,200 +0.05(+4.35%)
Mar 08, 2006 1.110 1.150 1.090 1.150 141,300 +0.03(+2.68%)
Mar 07, 2006 1.130 1.160 1.110 1.120 152,800 -0.02(-1.75%)
Mar 06, 2006 1.200 1.200 1.140 1.140 326,300 -0.06(-5.00%)
Mar 03, 2006 1.220 1.220 1.160 1.200 367,200 +0.01(+0.84%)
Mar 02, 2006 1.220 1.250 1.190 1.190 255,830 -0.03(-2.46%)
Mar 01, 2006 1.260 1.260 1.190 1.220 151,250 -0.03(-2.40%)
Feb 28, 2006 1.250 1.360 1.200 1.250 327,333 +0.00(+0.00%)
Feb 27, 2006 1.260 1.270 1.200 1.250 110,495 +0.01(+0.81%)
Feb 24, 2006 1.240 1.280 1.200 1.240 34,200 +0.01(+0.81%)
Feb 23, 2006 1.320 1.320 1.200 1.230 157,420 -0.06(-4.65%)
Feb 22, 2006 1.330 1.340 1.280 1.290 185,550 -0.01(-0.77%)
Feb 21, 2006 1.350 1.350 1.280 1.300 201,550 +0.03(+2.36%)
Feb 17, 2006 1.220 1.280 1.200 1.270 204,050 +0.14(+12.39%)
Feb 15, 2006 1.170 1.180 1.130 1.130 79,300 -0.05(-4.24%)
Feb 14, 2006 1.150 1.180 1.070 1.180 281,460 -0.03(-2.48%)
Feb 13, 2006 1.250 1.250 1.130 1.210 237,585 -0.04(-3.20%)
Feb 10, 2006 1.330 1.350 1.230 1.250 161,780 -0.10(-7.41%)
Feb 09, 2006 1.300 1.370 1.290 1.350 197,500 +0.06(+4.65%)
Feb 08, 2006 1.240 1.300 1.220 1.290 114,700 +0.40(+44.94%)
Feb 07, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 06, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 03, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 02, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 01, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 31, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 30, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 27, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 26, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 25, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 24, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 23, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 20, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 19, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 18, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 17, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 13, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 12, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 11, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 10, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 09, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 06, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 05, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 04, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 03, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 30, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 29, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 28, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 23, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 22, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 21, 2005 0.8400 0.9100 0.8900 0.8900 589,000 +0.00(+0.00%)
Dec 20, 2005 0.8400 0.9100 0.8900 0.8900 589,000 +0.05(+5.95%)
Dec 19, 2005 0.8400 0.8500 0.8200 0.8400 758,589 +0.02(+2.44%)
Dec 16, 2005 0.8400 0.8500 0.8100 0.8200 855,476 -0.01(-1.20%)
Dec 15, 2005 0.8400 0.8400 0.8300 0.8300 119,350 -0.01(-1.19%)
Dec 14, 2005 0.8000 0.8600 0.8000 0.8400 468,317 +0.03(+3.70%)
Dec 13, 2005 0.8100 0.8200 0.7900 0.8100 365,600 +0.00(+0.00%)
Dec 12, 2005 0.8400 0.8500 0.7900 0.8100 540,706 -0.03(-3.57%)
Dec 09, 2005 0.8800 0.8800 0.8100 0.8400 1,032,950 -0.04(-4.55%)
Dec 08, 2005 0.9000 0.9000 0.8600 0.8800 390,409 -0.02(-2.22%)
Dec 07, 2005 0.9200 0.9300 0.8800 0.9000 332,086 +0.00(+0.00%)
Dec 06, 2005 0.9400 0.9400 0.8800 0.9000 458,113 -0.04(-4.26%)
Dec 05, 2005 0.9300 0.9500 0.9000 0.9400 609,690 +0.03(+3.30%)
Dec 02, 2005 0.8700 0.9100 0.8600 0.9100 656,475 +0.06(+7.06%)
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.