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 29, 2019 0.7500 0.7500 0.7500 0.7500 8,600 +0.00(+0.00%)
Nov 28, 2019 0.7700 0.7700 0.7500 0.7500 58,000 -0.01(-1.32%)
Nov 27, 2019 0.7600 0.7700 0.7600 0.7600 19,300 -0.01(-1.30%)
Nov 26, 2019 0.7600 0.7900 0.7500 0.7700 28,780 +0.00(+0.00%)
Nov 25, 2019 0.7900 0.7900 0.7700 0.7700 39,000 -0.01(-1.28%)
Nov 22, 2019 0.7900 0.7900 0.7800 0.7800 4,506 +0.01(+1.30%)
Nov 21, 2019 0.7900 0.7900 0.7700 0.7700 6,500 -0.01(-1.28%)
Nov 20, 2019 0.8000 0.8000 0.7800 0.7800 16,716 -0.03(-3.70%)
Nov 19, 2019 0.7600 0.8100 0.7500 0.8100 37,800 +0.05(+6.58%)
Nov 18, 2019 0.7800 0.7800 0.7600 0.7600 4,650 -0.02(-2.56%)
Nov 15, 2019 0.7800 0.8200 0.7800 0.7800 16,269 -0.03(-3.70%)
Nov 14, 2019 0.7900 0.8100 0.7800 0.8100 17,032 +0.03(+3.85%)
Nov 13, 2019 0.7900 0.7900 0.7700 0.7800 16,500 +0.00(+0.00%)
Nov 12, 2019 0.8000 0.8100 0.7800 0.7800 15,200 -0.01(-1.27%)
Nov 11, 2019 0.8400 0.8400 0.7900 0.7900 54,350 -0.04(-4.82%)
Nov 08, 2019 0.8200 0.8400 0.8000 0.8300 40,076 +0.01(+1.22%)
Nov 07, 2019 0.8300 0.8500 0.8100 0.8200 44,720 -0.01(-1.20%)
Nov 06, 2019 0.8300 0.8300 0.8100 0.8300 52,155 +0.02(+2.47%)
Nov 05, 2019 0.7900 0.8200 0.7900 0.8100 51,200 +0.02(+2.53%)
Nov 04, 2019 0.7500 0.7900 0.7500 0.7900 9,232 +0.03(+3.95%)
Nov 01, 2019 0.7500 0.7800 0.7500 0.7600 12,500 +0.02(+2.70%)
Oct 31, 2019 0.7400 0.7800 0.7300 0.7400 10,308 -0.01(-1.33%)
Oct 30, 2019 0.7600 0.7600 0.7300 0.7500 42,500 -0.01(-1.32%)
Oct 29, 2019 0.7900 0.7900 0.7600 0.7600 10,000 +0.00(+0.00%)
Oct 28, 2019 0.7700 0.7800 0.7600 0.7600 23,900 -0.01(-1.30%)
Oct 25, 2019 0.8000 0.8000 0.7600 0.7700 8,500 +0.00(+0.00%)
Oct 24, 2019 0.7700 0.7700 0.7700 0.7700 3,250 +0.01(+1.32%)
Oct 23, 2019 0.7600 0.7700 0.7400 0.7600 59,000 +0.01(+1.33%)
Oct 22, 2019 0.7400 0.7700 0.7400 0.7500 17,000 +0.00(+0.00%)
Oct 21, 2019 0.7600 0.7700 0.7500 0.7500 6,525 -0.02(-2.60%)
Oct 18, 2019 0.8000 0.8000 0.7600 0.7700 3,510 -0.01(-1.28%)
Oct 17, 2019 0.7600 0.7900 0.7600 0.7800 56,950 -0.01(-1.27%)
Oct 16, 2019 0.8000 0.8000 0.7800 0.7900 22,280 +0.01(+1.28%)
Oct 15, 2019 0.8300 0.8300 0.7800 0.7800 26,500 -0.03(-3.70%)
Oct 11, 2019 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Oct 10, 2019 0.8000 0.8600 0.8000 0.8000 71,391 +0.02(+2.56%)
Oct 09, 2019 0.8200 0.8400 0.7800 0.7800 22,500 -0.02(-2.50%)
Oct 08, 2019 0.8000 0.8400 0.8000 0.8000 24,600 -0.03(-3.61%)
Oct 07, 2019 0.7900 0.8300 0.7900 0.8300 32,700 +0.02(+2.47%)
Oct 04, 2019 0.7700 0.8100 0.7700 0.8100 31,117 +0.03(+3.85%)
Oct 03, 2019 0.8100 0.8100 0.7800 0.7800 9,500 +0.00(+0.00%)
Oct 02, 2019 0.8100 0.8100 0.7800 0.7800 4,500 +0.00(+0.00%)
Oct 01, 2019 0.8000 0.8100 0.7800 0.7800 30,500 -0.03(-3.70%)
Sep 30, 2019 0.7900 0.8100 0.7700 0.8100 19,457 +0.01(+1.25%)
Sep 27, 2019 0.7800 0.8000 0.7800 0.8000 43,376 +0.02(+2.56%)
Sep 26, 2019 0.7800 0.8000 0.7700 0.7800 80,679 +0.01(+1.30%)
Sep 25, 2019 0.8000 0.8000 0.7700 0.7700 71,803 -0.01(-1.28%)
Sep 24, 2019 0.8000 0.8100 0.7800 0.7800 65,500 -0.02(-2.50%)
Sep 23, 2019 0.7900 0.8200 0.7900 0.8000 59,500 +0.01(+1.27%)
Sep 20, 2019 0.7900 0.8000 0.7800 0.7900 11,550 +0.01(+1.28%)
Sep 19, 2019 0.7800 0.7900 0.7600 0.7800 14,845 +0.00(+0.00%)
Sep 18, 2019 0.8000 0.8100 0.7800 0.7800 32,653 -0.02(-2.50%)
Sep 17, 2019 0.8200 0.8300 0.8000 0.8000 40,000 +0.00(+0.00%)
Sep 16, 2019 0.8100 0.8300 0.8000 0.8000 95,100 +0.00(+0.00%)
Sep 13, 2019 0.8200 0.8200 0.8000 0.8000 17,500 +0.02(+2.56%)
Sep 12, 2019 0.8100 0.8100 0.7800 0.7800 36,338 +0.00(+0.00%)
Sep 11, 2019 0.8000 0.8200 0.7800 0.7800 113,450 -0.03(-3.70%)
Sep 10, 2019 0.7700 0.8100 0.7700 0.8100 21,300 +0.03(+3.85%)
Sep 09, 2019 0.8200 0.8300 0.7800 0.7800 62,300 -0.05(-6.02%)
Sep 06, 2019 0.7900 0.8500 0.7700 0.8300 175,088 +0.05(+6.41%)
Sep 05, 2019 0.8000 0.8200 0.7700 0.7800 22,894 -0.02(-2.50%)
Sep 04, 2019 0.8300 0.8300 0.7900 0.8000 167,999 -0.03(-3.61%)
Sep 03, 2019 0.7700 0.8400 0.7700 0.8300 94,820 +0.04(+5.06%)
Aug 30, 2019 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Aug 29, 2019 0.7500 0.7500 0.7100 0.7100 52,600 -0.03(-4.05%)
Aug 28, 2019 0.7200 0.7400 0.7000 0.7400 46,127 +0.01(+1.37%)
Aug 27, 2019 0.7200 0.7300 0.7200 0.7300 5,200 +0.02(+2.82%)
Aug 26, 2019 0.7200 0.7500 0.7100 0.7100 40,500 -0.01(-1.39%)
Aug 23, 2019 0.7200 0.7500 0.7200 0.7200 30,460 -0.04(-5.26%)
Aug 22, 2019 0.7700 0.7800 0.7600 0.7600 6,200 -0.01(-1.30%)
Aug 21, 2019 0.7900 0.7900 0.7600 0.7700 31,820 +0.00(+0.00%)
Aug 20, 2019 0.7600 0.7900 0.7500 0.7700 116,700 +0.02(+2.67%)
Aug 19, 2019 0.7100 0.7500 0.7100 0.7500 51,250 +0.05(+7.14%)
Aug 16, 2019 0.7200 0.7200 0.7000 0.7000 19,500 -0.01(-1.41%)
Aug 15, 2019 0.7300 0.7300 0.7100 0.7100 9,200 -0.02(-2.74%)
Aug 14, 2019 0.7000 0.7400 0.7000 0.7300 68,700 +0.03(+4.29%)
Aug 13, 2019 0.7400 0.7400 0.7000 0.7000 66,578 -0.02(-2.78%)
Aug 12, 2019 0.7200 0.7300 0.7100 0.7200 114,000 -0.01(-1.37%)
Aug 09, 2019 0.7600 0.7600 0.7300 0.7300 41,000 -0.03(-3.95%)
Aug 08, 2019 0.7300 0.7600 0.7300 0.7600 54,725 +0.01(+1.33%)
Aug 07, 2019 0.7200 0.7500 0.7200 0.7500 54,705 +0.03(+4.17%)
Aug 06, 2019 0.7500 0.7900 0.7200 0.7200 120,600 -0.06(-7.69%)
Aug 02, 2019 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Aug 01, 2019 0.7700 0.7900 0.7600 0.7700 37,611 -0.01(-1.28%)
Jul 31, 2019 0.7500 0.7800 0.7400 0.7800 67,701 +0.04(+5.41%)
Jul 30, 2019 0.7800 0.7800 0.7400 0.7400 41,589 -0.05(-6.33%)
Jul 29, 2019 0.7800 0.8100 0.7800 0.7900 33,850 +0.01(+1.28%)
Jul 26, 2019 0.7500 0.8200 0.7200 0.7800 96,200 +0.04(+5.41%)
Jul 25, 2019 0.7500 0.7800 0.7200 0.7400 49,836 +0.01(+1.37%)
Jul 24, 2019 0.7700 0.7900 0.7300 0.7300 115,800 -0.04(-5.19%)
Jul 23, 2019 0.7900 0.7900 0.7300 0.7700 225,965 -0.01(-1.28%)
Jul 22, 2019 0.8200 0.8300 0.7800 0.7800 105,154 -0.02(-2.50%)
Jul 19, 2019 0.8100 0.8400 0.8000 0.8000 155,433 +0.00(+0.00%)
Jul 18, 2019 0.8400 0.8400 0.7900 0.8000 312,800 -0.03(-3.61%)
Jul 17, 2019 0.8800 0.9000 0.8300 0.8300 175,414 -0.02(-2.35%)
Jul 16, 2019 0.8300 0.9000 0.8300 0.8500 345,530 +0.04(+4.94%)
Jul 15, 2019 0.8600 0.9100 0.8100 0.8100 609,370 +0.02(+2.53%)
Jul 12, 2019 1.240 1.240 0.7500 0.7900 1,992,046 -0.41(-34.17%)
Jul 11, 2019 1.290 1.290 1.200 1.200 38,100 -0.03(-2.44%)
Jul 10, 2019 1.280 1.280 1.230 1.230 27,689 -0.04(-3.15%)
Jul 09, 2019 1.240 1.300 1.230 1.270 35,700 +0.02(+1.60%)
Jul 08, 2019 1.230 1.250 1.220 1.250 19,944 +0.03(+2.46%)
Jul 05, 2019 1.190 1.230 1.100 1.220 168,955 +0.08(+7.02%)
Jul 04, 2019 1.120 1.160 1.120 1.140 2,400 +0.02(+1.79%)
Jul 03, 2019 1.220 1.220 1.100 1.120 158,026 -0.08(-6.67%)
Jul 02, 2019 1.230 1.230 1.170 1.200 113,400 -0.04(-3.23%)
Jun 28, 2019 1.240 1.240 1.240 0 +0.05(+4.20%)
Jun 27, 2019 1.170 1.200 1.170 1.190 5,200 +0.01(+0.85%)
Jun 26, 2019 1.200 1.230 1.180 1.180 23,850 -0.03(-2.48%)
Jun 25, 2019 1.200 1.240 1.190 1.210 49,000 +0.00(+0.00%)
Jun 24, 2019 1.240 1.260 1.200 1.210 46,566 -0.01(-0.82%)
Jun 21, 2019 1.250 1.250 1.190 1.220 60,350 +0.00(+0.00%)
Jun 20, 2019 1.220 1.240 1.180 1.220 234,907 -0.01(-0.81%)
Jun 19, 2019 1.210 1.250 1.210 1.230 30,000 -0.02(-1.60%)
Jun 18, 2019 1.220 1.260 1.220 1.250 29,302 +0.02(+1.63%)
Jun 17, 2019 1.230 1.230 1.220 1.230 13,900 +0.01(+0.82%)
Jun 14, 2019 1.200 1.220 1.190 1.220 12,200 +0.02(+1.67%)
Jun 13, 2019 1.190 1.220 1.190 1.200 39,344 +0.02(+1.69%)
Jun 12, 2019 1.170 1.190 1.170 1.180 37,981 +0.00(+0.00%)
Jun 11, 2019 1.190 1.190 1.170 1.180 16,800 +0.00(+0.00%)
Jun 10, 2019 1.160 1.200 1.150 1.180 80,294 +0.01(+0.85%)
Jun 07, 2019 1.160 1.180 1.160 1.170 8,676 +0.01(+0.86%)
Jun 06, 2019 1.150 1.160 1.140 1.160 31,400 +0.01(+0.87%)
Jun 05, 2019 1.150 1.150 1.130 1.150 17,400 +0.00(+0.00%)
Jun 04, 2019 1.150 1.170 1.130 1.150 22,770 -0.02(-1.71%)
Jun 03, 2019 1.180 1.210 1.160 1.170 56,900 +0.00(+0.00%)
May 31, 2019 1.090 1.170 1.080 1.170 200,498 +0.09(+8.33%)
May 30, 2019 1.100 1.100 1.080 1.080 15,000 +0.00(+0.00%)
May 29, 2019 1.100 1.110 1.080 1.080 13,001 +0.00(+0.00%)
May 28, 2019 1.100 1.100 1.080 1.080 37,901 -0.02(-1.82%)
May 27, 2019 1.100 1.110 1.100 1.100 19,900 +0.00(+0.00%)
May 24, 2019 1.100 1.110 1.100 1.100 14,100 +0.00(+0.00%)
May 23, 2019 1.110 1.110 1.100 1.100 12,200 -0.02(-1.79%)
May 22, 2019 1.120 1.140 1.120 1.120 34,400 +0.01(+0.90%)
May 21, 2019 1.100 1.120 1.100 1.110 33,975 -0.01(-0.89%)
May 17, 2019 1.120 1.120 1.120 0 +0.03(+2.75%)
May 16, 2019 1.100 1.110 1.090 1.090 37,529 -0.02(-1.80%)
May 15, 2019 1.100 1.110 1.090 1.110 40,991 +0.00(+0.00%)
May 14, 2019 1.100 1.110 1.090 1.110 25,522 +0.00(+0.00%)
May 13, 2019 1.120 1.130 1.090 1.110 63,477 +0.00(+0.00%)
May 10, 2019 1.100 1.120 1.100 1.110 4,850 -0.03(-2.63%)
May 09, 2019 1.110 1.150 1.110 1.140 34,900 -0.01(-0.87%)
May 08, 2019 1.200 1.200 1.110 1.150 195,130 -0.04(-3.36%)
May 07, 2019 1.190 1.200 1.150 1.190 60,989 +0.00(+0.00%)
May 06, 2019 1.180 1.190 1.170 1.190 33,600 +0.00(+0.00%)
May 03, 2019 1.140 1.200 1.140 1.190 348,091 +0.04(+3.48%)
May 02, 2019 1.160 1.160 1.130 1.150 26,556 -0.02(-1.71%)
May 01, 2019 1.110 1.170 1.100 1.170 35,748 +0.07(+6.36%)
Apr 30, 2019 1.120 1.120 1.100 1.100 14,800 -0.03(-2.65%)
Apr 29, 2019 1.150 1.150 1.130 1.130 3,950 -0.02(-1.74%)
Apr 26, 2019 1.120 1.150 1.110 1.150 26,670 +0.03(+2.68%)
Apr 25, 2019 1.130 1.130 1.110 1.120 31,198 +0.00(+0.00%)
Apr 24, 2019 1.120 1.170 1.120 1.120 65,601 -0.03(-2.61%)
Apr 23, 2019 1.120 1.150 1.090 1.150 34,100 +0.06(+5.50%)
Apr 22, 2019 1.090 1.110 1.080 1.090 24,150 +0.00(+0.00%)
Apr 18, 2019 1.090 1.090 1.090 0 -0.02(-1.80%)
Apr 17, 2019 1.100 1.130 1.080 1.110 16,875 +0.01(+0.91%)
Apr 16, 2019 1.150 1.150 1.100 1.100 28,266 -0.06(-5.17%)
Apr 15, 2019 1.160 1.180 1.150 1.160 30,883 +0.00(+0.00%)
Apr 12, 2019 1.220 1.240 1.080 1.160 172,943 -0.06(-4.92%)
Apr 11, 2019 1.290 1.300 1.200 1.220 112,150 -0.04(-3.17%)
Apr 10, 2019 1.290 1.290 1.240 1.260 39,470 -0.01(-0.79%)
Apr 09, 2019 1.270 1.290 1.210 1.270 111,401 +0.02(+1.60%)
Apr 08, 2019 1.200 1.250 1.200 1.250 109,650 +0.05(+4.17%)
Apr 05, 2019 1.200 1.200 1.170 1.200 51,300 +0.04(+3.45%)
Apr 04, 2019 1.190 1.250 1.150 1.160 91,330 -0.07(-5.69%)
Apr 03, 2019 1.220 1.230 1.190 1.230 72,125 +0.03(+2.50%)
Apr 02, 2019 1.180 1.220 1.170 1.200 59,200 +0.01(+0.84%)
Apr 01, 2019 1.100 1.190 1.100 1.190 141,550 +0.09(+8.18%)
Mar 29, 2019 1.120 1.120 1.100 1.100 17,400 -0.01(-0.90%)
Mar 28, 2019 1.130 1.140 1.100 1.110 16,883 -0.03(-2.63%)
Mar 27, 2019 1.110 1.140 1.110 1.140 83,900 +0.03(+2.70%)
Mar 26, 2019 1.070 1.130 1.070 1.110 100,263 +0.05(+4.72%)
Mar 25, 2019 1.070 1.070 1.030 1.060 83,149 +0.03(+2.91%)
Mar 22, 2019 1.050 1.060 1.020 1.030 50,265 -0.04(-3.74%)
Mar 21, 2019 1.070 1.070 1.050 1.070 10,900 +0.00(+0.00%)
Mar 20, 2019 1.050 1.070 1.030 1.070 33,079 +0.04(+3.88%)
Mar 19, 2019 1.050 1.050 1.010 1.030 27,293 -0.01(-0.96%)
Mar 18, 2019 1.030 1.060 1.030 1.040 35,450 -0.01(-0.95%)
Mar 15, 2019 1.050 1.070 1.030 1.050 316,161 +0.01(+0.96%)
Mar 14, 2019 0.9700 1.040 0.9700 1.040 124,926 +0.08(+8.33%)
Mar 13, 2019 0.9800 0.9900 0.9600 0.9600 18,750 +0.01(+1.05%)
Mar 12, 2019 0.9400 0.9800 0.9300 0.9500 45,500 +0.02(+2.15%)
Mar 11, 2019 0.9400 0.9500 0.9300 0.9300 17,984 -0.01(-1.06%)
Mar 08, 2019 0.9700 0.9800 0.9300 0.9400 50,400 -0.04(-4.08%)
Mar 07, 2019 0.9600 0.9900 0.9600 0.9800 35,600 +0.03(+3.16%)
Mar 06, 2019 0.9500 0.9700 0.9400 0.9500 44,505 +0.01(+1.06%)
Mar 05, 2019 0.9700 0.9700 0.9300 0.9400 105,500 -0.04(-4.08%)
Mar 04, 2019 0.9600 0.9900 0.9400 0.9800 102,600 -0.01(-1.01%)
Mar 01, 2019 0.9900 0.9900 0.9600 0.9900 81,700 +0.02(+2.06%)
Feb 28, 2019 0.9800 0.9900 0.9700 0.9700 11,387 -0.03(-3.00%)
Feb 27, 2019 0.9900 1.000 0.9600 1.000 59,020 +0.01(+1.01%)
Feb 26, 2019 1.000 1.010 0.9800 0.9900 41,365 +0.01(+1.02%)
Feb 25, 2019 0.9800 1.000 0.9800 0.9800 30,600 +0.00(+0.00%)
Feb 22, 2019 0.9800 0.9800 0.9700 0.9800 4,300 -0.02(-2.00%)
Feb 21, 2019 0.9700 1.000 0.9600 1.000 60,500 +0.02(+2.04%)
Feb 20, 2019 0.9700 0.9900 0.9600 0.9800 135,800 +0.00(+0.00%)
Feb 19, 2019 1.000 1.020 0.9800 0.9800 150,220 +0.01(+1.03%)
Feb 15, 2019 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Feb 14, 2019 1.010 1.010 0.9800 1.000 81,223 +0.00(+0.00%)
Feb 13, 2019 1.000 1.020 0.9900 1.000 158,308 +0.02(+2.04%)
Feb 12, 2019 0.9900 0.9900 0.9700 0.9800 49,770 +0.01(+1.03%)
Feb 11, 2019 0.9600 1.000 0.9600 0.9700 15,000 +0.02(+2.11%)
Feb 08, 2019 1.000 1.000 0.9500 0.9500 58,200 -0.03(-3.06%)
Feb 07, 2019 1.020 1.020 0.9500 0.9800 81,500 +0.02(+2.08%)
Feb 06, 2019 1.050 1.050 0.9600 0.9600 106,045 -0.06(-5.88%)
Feb 05, 2019 0.9600 1.050 0.9600 1.020 136,071 +0.07(+7.37%)
Feb 04, 2019 0.9400 0.9800 0.9300 0.9500 43,475 -0.03(-3.06%)
Feb 01, 2019 0.9300 0.9800 0.9300 0.9800 135,818 +0.04(+4.26%)
Jan 31, 2019 0.9400 0.9600 0.9300 0.9400 130,000 +0.01(+1.08%)
Jan 30, 2019 0.9200 0.9500 0.9200 0.9300 33,500 +0.01(+1.09%)
Jan 29, 2019 0.9100 0.9200 0.9100 0.9200 13,500 +0.00(+0.00%)
Jan 28, 2019 0.9100 0.9200 0.8900 0.9200 43,000 +0.00(+0.00%)
Jan 25, 2019 0.8700 0.9200 0.8700 0.9200 34,275 +0.03(+3.37%)
Jan 24, 2019 0.8900 0.9000 0.8800 0.8900 54,953 +0.00(+0.00%)
Jan 23, 2019 0.8800 0.9000 0.8700 0.8900 57,509 +0.01(+1.14%)
Jan 22, 2019 0.8900 0.8900 0.8800 0.8800 108,500 -0.02(-2.22%)
Jan 21, 2019 0.8900 0.9000 0.8900 0.9000 4,000 +0.01(+1.12%)
Jan 18, 2019 0.9200 0.9200 0.8900 0.8900 83,500 -0.06(-6.32%)
Jan 17, 2019 0.8900 0.9500 0.8700 0.9500 193,050 +0.05(+5.56%)
Jan 16, 2019 0.8400 0.9100 0.8400 0.9000 51,300 +0.01(+1.12%)
Jan 15, 2019 0.8900 0.9000 0.8600 0.8900 113,300 +0.02(+2.30%)
Jan 14, 2019 0.8900 0.9000 0.8600 0.8700 72,500 -0.03(-3.33%)
Jan 11, 2019 0.8800 0.9100 0.8800 0.9000 77,659 -0.02(-2.17%)
Jan 10, 2019 0.8900 0.9200 0.8800 0.9200 99,750 +0.00(+0.00%)
Jan 09, 2019 0.8800 0.9200 0.8800 0.9200 61,075 +0.00(+0.00%)
Jan 08, 2019 0.9100 0.9200 0.8700 0.9200 77,362 +0.02(+2.22%)
Jan 07, 2019 0.8800 0.9000 0.8700 0.9000 113,000 +0.02(+2.27%)
Jan 04, 2019 0.8600 0.9100 0.8600 0.8800 54,000 +0.03(+3.53%)
Jan 03, 2019 0.8400 0.8800 0.8400 0.8500 17,500 -0.01(-1.16%)
Jan 02, 2019 0.8400 0.8800 0.8400 0.8600 23,300 -0.03(-3.37%)
Dec 31, 2018 0.8900 0.8900 0.8900 0 +0.08(+9.88%)
Dec 28, 2018 0.7800 0.8300 0.7800 0.8100 22,700 +0.01(+1.25%)
Dec 27, 2018 0.8100 0.8200 0.7800 0.8000 50,650 +0.01(+1.27%)
Dec 24, 2018 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Dec 21, 2018 0.8500 0.8700 0.8400 0.8400 81,499 -0.03(-3.45%)
Dec 20, 2018 0.8500 0.8800 0.8200 0.8700 153,300 +0.01(+1.16%)
Dec 19, 2018 0.8700 0.8900 0.8600 0.8600 11,600 +0.01(+1.18%)
Dec 18, 2018 0.8900 0.8900 0.8400 0.8500 133,494 -0.01(-1.16%)
Dec 17, 2018 0.9100 0.9200 0.8600 0.8600 195,970 -0.06(-6.52%)
Dec 14, 2018 0.9400 0.9400 0.9200 0.9200 10,850 +0.01(+1.10%)
Dec 13, 2018 0.9300 0.9400 0.9000 0.9100 85,660 -0.05(-5.21%)
Dec 12, 2018 0.9500 0.9600 0.9400 0.9600 20,550 +0.03(+3.23%)
Dec 11, 2018 0.9300 0.9400 0.9300 0.9300 14,900 +0.00(+0.00%)
Dec 10, 2018 0.9500 0.9500 0.9200 0.9300 31,140 +0.00(+0.00%)
Dec 07, 2018 0.9200 0.9600 0.9200 0.9300 35,100 +0.01(+1.09%)
Dec 06, 2018 0.9300 0.9300 0.9200 0.9200 24,000 +0.00(+0.00%)
Dec 05, 2018 0.9400 0.9400 0.9200 0.9200 9,500 -0.02(-2.13%)
Dec 04, 2018 0.9700 0.9700 0.9400 0.9400 42,000 -0.01(-1.05%)
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.