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 (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 28, 2023 0.9100 0.9500 0.8911 0.9331 2,649,279 +0.03(+3.68%)
Apr 27, 2023 0.8700 0.9099 0.8697 0.9000 1,079,798 +0.02(+2.69%)
Apr 26, 2023 0.8500 0.9028 0.8400 0.8764 1,221,749 +0.05(+6.08%)
Apr 25, 2023 0.8321 0.8629 0.8201 0.8262 1,495,064 -0.01(-0.82%)
Apr 24, 2023 0.8700 0.8800 0.8300 0.8330 1,520,224 -0.05(-5.34%)
Apr 21, 2023 0.8900 0.9000 0.8520 0.8800 1,950,780 -0.03(-3.07%)
Apr 20, 2023 0.9000 0.9170 0.8880 0.9079 679,726 -0.01(-0.56%)
Apr 19, 2023 0.9205 0.9300 0.8990 0.9130 479,815 -0.00(-0.44%)
Apr 18, 2023 0.9008 0.9240 0.8925 0.9170 741,654 +0.01(+1.05%)
Apr 17, 2023 0.9500 0.9551 0.8925 0.9075 1,119,904 -0.04(-4.19%)
Apr 14, 2023 0.9700 0.9710 0.9414 0.9472 655,860 -0.01(-1.09%)
Apr 13, 2023 0.9300 0.9700 0.9290 0.9576 880,085 +0.04(+4.21%)
Apr 12, 2023 0.9153 0.9327 0.9107 0.9189 776,196 +0.00(+0.46%)
Apr 11, 2023 0.9197 0.9391 0.9107 0.9147 690,680 +0.00(+0.24%)
Apr 10, 2023 0.9081 0.9167 0.9000 0.9125 697,774 -0.01(-0.56%)
Apr 06, 2023 0.9173 0.9277 0.8950 0.9176 613,226 -0.00(-0.26%)
Apr 05, 2023 0.9600 0.9700 0.9100 0.9200 602,668 -0.05(-4.78%)
Apr 04, 2023 0.9900 1.010 0.9543 0.9662 1,498,522 -0.04(-4.34%)
Apr 03, 2023 1.060 1.070 1.000 1.010 1,908,805 -0.05(-4.72%)
Mar 31, 2023 0.9800 1.060 0.9650 1.060 4,562,567 +0.07(+7.56%)
Mar 30, 2023 0.9500 0.9900 0.9240 0.9855 1,363,243 +0.04(+3.88%)
Mar 29, 2023 0.9300 0.9500 0.9201 0.9487 506,895 +0.02(+2.23%)
Mar 28, 2023 0.9032 0.9280 0.9001 0.9280 1,001,531 +0.04(+4.45%)
Mar 27, 2023 0.8600 0.8900 0.8547 0.8885 1,117,282 +0.03(+3.68%)
Mar 24, 2023 0.8804 0.8900 0.8500 0.8570 1,542,527 -0.04(-4.78%)
Mar 23, 2023 0.9200 0.9300 0.8855 0.9000 868,386 -0.01(-1.59%)
Mar 22, 2023 0.9367 0.9400 0.9145 0.9145 473,895 -0.01(-1.16%)
Mar 21, 2023 0.8850 0.9398 0.8849 0.9252 770,915 +0.02(+2.12%)
Mar 20, 2023 0.9180 0.9300 0.9020 0.9060 1,027,503 -0.03(-3.12%)
Mar 17, 2023 0.9402 0.9500 0.9093 0.9352 1,746,369 -0.02(-1.89%)
Mar 16, 2023 0.9233 0.9301 0.8810 0.9532 3,168,740 -0.01(-0.95%)
Mar 15, 2023 1.010 1.020 0.9520 0.9623 1,903,549 -0.06(-5.66%)
Mar 14, 2023 1.040 1.060 1.020 1.020 910,970 -0.02(-1.92%)
Mar 13, 2023 1.020 1.060 1.000 1.040 1,437,092 +0.00(+0.00%)
Mar 10, 2023 1.060 1.070 1.030 1.040 1,495,505 -0.04(-3.70%)
Mar 09, 2023 1.050 1.080 1.050 1.080 1,504,339 +0.02(+1.89%)
Mar 08, 2023 1.080 1.080 1.050 1.060 510,364 -0.01(-0.93%)
Mar 07, 2023 1.060 1.080 1.050 1.070 808,813 -0.01(-0.93%)
Mar 06, 2023 1.110 1.110 1.060 1.080 1,011,975 -0.02(-1.82%)
Mar 03, 2023 1.090 1.110 1.090 1.100 507,265 +0.00(+0.00%)
Mar 02, 2023 1.100 1.100 1.070 1.100 1,010,678 +0.01(+0.92%)
Mar 01, 2023 1.090 1.100 1.060 1.090 771,032 +0.02(+1.87%)
Feb 28, 2023 1.070 1.090 1.070 1.070 683,284 +0.00(+0.00%)
Feb 27, 2023 1.050 1.100 1.050 1.070 1,463,458 +0.02(+1.90%)
Feb 24, 2023 1.060 1.085 1.030 1.050 1,603,752 -0.03(-2.78%)
Feb 23, 2023 1.090 1.110 1.070 1.080 1,315,958 +0.02(+1.89%)
Feb 22, 2023 1.100 1.109 1.060 1.060 2,141,295 +0.00(+0.00%)
Feb 21, 2023 1.130 1.140 1.060 1.060 2,447,741 -0.08(-7.02%)
Feb 17, 2023 1.140 1.140 1.100 1.140 3,120,139 -0.01(-0.87%)
Feb 16, 2023 1.120 1.160 1.090 1.150 9,637,888 -0.16(-12.21%)
Feb 15, 2023 1.240 1.320 1.240 1.310 1,564,173 +0.06(+4.80%)
Feb 14, 2023 1.250 1.280 1.230 1.250 645,668 +0.00(+0.00%)
Feb 13, 2023 1.260 1.270 1.220 1.250 914,836 +0.01(+0.81%)
Feb 10, 2023 1.200 1.260 1.190 1.240 939,290 +0.04(+3.33%)
Feb 09, 2023 1.250 1.270 1.200 1.200 1,450,237 +0.00(+0.00%)
Feb 08, 2023 1.240 1.260 1.200 1.200 1,661,942 -0.04(-3.23%)
Feb 07, 2023 1.210 1.245 1.195 1.240 1,806,483 +0.03(+2.48%)
Feb 06, 2023 1.250 1.270 1.190 1.210 1,665,817 -0.04(-3.20%)
Feb 03, 2023 1.300 1.330 1.250 1.250 805,472 -0.05(-3.85%)
Feb 02, 2023 1.400 1.400 1.290 1.300 1,410,269 -0.05(-3.70%)
Feb 01, 2023 1.300 1.370 1.260 1.350 1,186,480 +0.04(+3.05%)
Jan 31, 2023 1.330 1.370 1.260 1.310 1,457,011 -0.02(-1.50%)
Jan 30, 2023 1.270 1.370 1.269 1.330 1,955,735 +0.05(+3.91%)
Jan 27, 2023 1.240 1.290 1.230 1.280 1,153,961 +0.02(+1.59%)
Jan 26, 2023 1.270 1.290 1.230 1.260 1,113,698 -0.01(-0.79%)
Jan 25, 2023 1.230 1.280 1.190 1.270 1,480,262 +0.03(+2.42%)
Jan 24, 2023 1.260 1.270 1.240 1.240 755,014 -0.01(-0.80%)
Jan 23, 2023 1.250 1.280 1.230 1.250 750,569 +0.00(+0.00%)
Jan 20, 2023 1.190 1.250 1.171 1.250 1,107,968 +0.08(+6.84%)
Jan 19, 2023 1.170 1.190 1.160 1.170 684,172 +0.00(+0.00%)
Jan 18, 2023 1.230 1.250 1.165 1.170 1,012,096 -0.05(-4.10%)
Jan 17, 2023 1.250 1.275 1.210 1.220 971,915 -0.04(-3.17%)
Jan 13, 2023 1.270 1.280 1.240 1.260 864,045 -0.02(-1.56%)
Jan 12, 2023 1.290 1.290 1.250 1.280 749,771 +0.00(+0.00%)
Jan 11, 2023 1.290 1.305 1.265 1.280 1,900,272 -0.01(-0.78%)
Jan 10, 2023 1.250 1.300 1.240 1.290 1,671,938 +0.02(+1.57%)
Jan 09, 2023 1.210 1.300 1.210 1.270 2,835,958 +0.07(+5.83%)
Jan 06, 2023 1.130 1.200 1.130 1.200 1,301,633 +0.07(+6.19%)
Jan 05, 2023 1.140 1.150 1.120 1.130 981,216 -0.02(-1.74%)
Jan 04, 2023 1.130 1.160 1.130 1.150 668,181 +0.01(+0.88%)
Jan 03, 2023 1.150 1.170 1.120 1.140 1,052,422 -0.01(-0.87%)
Dec 30, 2022 1.120 1.150 1.120 1.150 921,960 +0.01(+0.88%)
Dec 29, 2022 1.140 1.160 1.130 1.140 591,646 +0.01(+0.88%)
Dec 28, 2022 1.170 1.170 1.130 1.130 684,220 -0.05(-4.24%)
Dec 27, 2022 1.170 1.180 1.140 1.180 526,440 +0.01(+0.85%)
Dec 23, 2022 1.160 1.190 1.150 1.170 664,944 +0.01(+0.86%)
Dec 22, 2022 1.190 1.195 1.150 1.160 802,077 -0.03(-2.52%)
Dec 21, 2022 1.170 1.200 1.160 1.190 639,105 +0.03(+2.59%)
Dec 20, 2022 1.110 1.170 1.110 1.160 992,559 +0.05(+4.50%)
Dec 19, 2022 1.160 1.169 1.110 1.110 916,368 -0.04(-3.48%)
Dec 16, 2022 1.120 1.150 1.100 1.150 1,172,646 +0.04(+3.60%)
Dec 15, 2022 1.150 1.180 1.110 1.110 818,944 -0.05(-4.31%)
Dec 14, 2022 1.160 1.190 1.140 1.160 921,438 -0.02(-1.69%)
Dec 13, 2022 1.210 1.220 1.160 1.180 760,433 +0.00(+0.00%)
Dec 12, 2022 1.140 1.200 1.140 1.180 1,092,827 +0.02(+1.72%)
Dec 09, 2022 1.160 1.190 1.140 1.160 662,413 -0.01(-0.85%)
Dec 08, 2022 1.150 1.220 1.136 1.170 887,803 +0.04(+3.54%)
Dec 07, 2022 1.130 1.150 1.110 1.130 803,801 +0.01(+0.89%)
Dec 06, 2022 1.240 1.240 1.120 1.120 1,288,392 -0.09(-7.44%)
Dec 05, 2022 1.270 1.290 1.180 1.210 677,767 -0.05(-3.97%)
Dec 02, 2022 1.270 1.290 1.230 1.260 677,111 -0.02(-1.56%)
Dec 01, 2022 1.350 1.350 1.270 1.280 456,258 -0.04(-3.03%)
Nov 30, 2022 1.300 1.330 1.240 1.320 1,228,625 +0.05(+3.94%)
Nov 29, 2022 1.230 1.288 1.220 1.270 787,078 +0.05(+4.10%)
Nov 28, 2022 1.270 1.280 1.200 1.220 587,045 -0.05(-3.94%)
Nov 25, 2022 1.270 1.285 1.260 1.270 237,088 -0.04(-3.05%)
Nov 23, 2022 1.250 1.310 1.250 1.310 712,986 +0.05(+3.97%)
Nov 22, 2022 1.250 1.276 1.240 1.260 544,070 +0.02(+1.61%)
Nov 21, 2022 1.280 1.280 1.220 1.240 639,623 -0.05(-3.88%)
Nov 18, 2022 1.300 1.300 1.250 1.290 619,413 +0.04(+3.20%)
Nov 17, 2022 1.270 1.290 1.230 1.250 851,926 -0.02(-1.57%)
Nov 16, 2022 1.340 1.350 1.270 1.270 943,826 -0.07(-5.22%)
Nov 15, 2022 1.370 1.375 1.320 1.340 945,471 +0.01(+0.75%)
Nov 14, 2022 1.380 1.380 1.320 1.330 2,069,851 -0.05(-3.62%)
Nov 11, 2022 1.370 1.439 1.360 1.380 1,583,817 +0.03(+2.22%)
Nov 10, 2022 1.370 1.375 1.320 1.350 1,560,449 +0.06(+4.65%)
Nov 09, 2022 1.350 1.390 1.260 1.290 2,037,014 -0.06(-4.44%)
Nov 08, 2022 1.310 1.370 1.260 1.350 1,763,609 +0.03(+2.27%)
Nov 07, 2022 1.220 1.330 1.210 1.320 1,384,284 +0.08(+6.45%)
Nov 04, 2022 1.200 1.240 1.180 1.240 829,301 +0.07(+5.98%)
Nov 03, 2022 1.180 1.250 1.170 1.170 1,270,728 -0.02(-1.68%)
Nov 02, 2022 1.260 1.290 1.190 1.190 1,133,661 -0.08(-6.30%)
Nov 01, 2022 1.330 1.330 1.255 1.270 965,584 -0.02(-1.55%)
Oct 31, 2022 1.310 1.330 1.280 1.290 418,080 -0.02(-1.53%)
Oct 28, 2022 1.280 1.315 1.250 1.310 964,657 +0.04(+3.15%)
Oct 27, 2022 1.370 1.370 1.260 1.270 1,093,562 -0.07(-5.22%)
Oct 26, 2022 1.270 1.360 1.260 1.340 2,471,093 +0.08(+6.35%)
Oct 25, 2022 1.240 1.270 1.220 1.260 933,358 +0.03(+2.44%)
Oct 24, 2022 1.250 1.250 1.190 1.230 720,811 -0.02(-1.60%)
Oct 21, 2022 1.180 1.250 1.160 1.250 1,148,865 +0.09(+7.76%)
Oct 20, 2022 1.170 1.220 1.150 1.160 699,151 -0.02(-1.69%)
Oct 19, 2022 1.170 1.183 1.141 1.180 531,910 +0.00(+0.00%)
Oct 18, 2022 1.200 1.220 1.160 1.180 994,848 -0.01(-0.84%)
Oct 17, 2022 1.130 1.190 1.130 1.190 1,220,489 +0.07(+6.25%)
Oct 14, 2022 1.190 1.200 1.100 1.120 1,151,087 -0.07(-5.88%)
Oct 13, 2022 1.110 1.190 1.100 1.190 1,513,676 +0.05(+4.39%)
Oct 12, 2022 1.120 1.145 1.071 1.140 1,498,786 +0.04(+3.64%)
Oct 11, 2022 1.100 1.160 1.095 1.100 1,182,435 -0.01(-0.90%)
Oct 10, 2022 1.170 1.200 1.100 1.110 1,315,221 -0.06(-5.13%)
Oct 07, 2022 1.170 1.210 1.150 1.170 1,113,093 -0.01(-0.85%)
Oct 06, 2022 1.240 1.270 1.180 1.180 745,447 -0.08(-6.35%)
Oct 05, 2022 1.150 1.260 1.150 1.260 1,029,992 +0.04(+3.28%)
Oct 04, 2022 1.200 1.220 1.161 1.220 1,553,796 +0.05(+4.27%)
Oct 03, 2022 1.120 1.170 1.111 1.170 1,696,557 +0.08(+7.34%)
Sep 30, 2022 1.120 1.160 1.090 1.090 1,284,101 -0.04(-3.54%)
Sep 29, 2022 1.200 1.200 1.120 1.130 1,049,642 -0.08(-6.61%)
Sep 28, 2022 1.150 1.220 1.140 1.210 1,261,387 +0.06(+5.22%)
Sep 27, 2022 1.080 1.170 1.080 1.150 1,464,528 +0.08(+7.48%)
Sep 26, 2022 1.060 1.120 1.030 1.070 1,582,884 -0.03(-2.73%)
Sep 23, 2022 1.130 1.140 1.080 1.100 2,003,599 -0.05(-4.35%)
Sep 22, 2022 1.220 1.230 1.133 1.150 1,907,597 -0.08(-6.50%)
Sep 21, 2022 1.270 1.270 1.200 1.230 1,278,863 -0.02(-1.60%)
Sep 20, 2022 1.280 1.310 1.235 1.250 1,142,986 -0.06(-4.58%)
Sep 19, 2022 1.250 1.320 1.230 1.310 1,343,944 +0.03(+2.34%)
Sep 16, 2022 1.260 1.310 1.200 1.280 2,800,348 +0.01(+0.79%)
Sep 15, 2022 1.380 1.385 1.270 1.270 1,550,883 -0.10(-7.30%)
Sep 14, 2022 1.340 1.410 1.340 1.370 1,174,739 +0.03(+2.24%)
Sep 13, 2022 1.350 1.400 1.320 1.340 1,761,654 -0.08(-5.63%)
Sep 12, 2022 1.450 1.460 1.390 1.420 1,634,535 -0.03(-2.07%)
Sep 09, 2022 1.490 1.500 1.430 1.450 2,443,330 -0.02(-1.36%)
Sep 08, 2022 1.380 1.480 1.365 1.470 2,644,556 +0.07(+5.00%)
Sep 07, 2022 1.400 1.400 1.315 1.400 1,385,080 +0.03(+2.19%)
Sep 06, 2022 1.370 1.450 1.355 1.370 3,690,533 +0.04(+3.01%)
Sep 02, 2022 1.320 1.340 1.270 1.330 1,274,091 +0.04(+3.10%)
Sep 01, 2022 1.360 1.370 1.240 1.290 4,054,436 -0.09(-6.52%)
Aug 31, 2022 1.340 1.450 1.290 1.380 3,199,750 +0.01(+0.73%)
Aug 30, 2022 1.390 1.400 1.260 1.370 3,328,603 +0.01(+0.74%)
Aug 29, 2022 1.210 1.395 1.200 1.360 4,599,869 +0.15(+12.40%)
Aug 26, 2022 1.320 1.320 1.200 1.210 1,388,270 -0.09(-6.92%)
Aug 25, 2022 1.290 1.340 1.210 1.300 2,600,243 +0.01(+0.78%)
Aug 24, 2022 1.140 1.310 1.130 1.290 5,482,498 +0.20(+18.35%)
Aug 23, 2022 1.070 1.130 1.070 1.090 1,160,020 +0.04(+3.81%)
Aug 22, 2022 1.070 1.080 1.050 1.050 1,953,770 -0.03(-2.78%)
Aug 19, 2022 1.100 1.110 1.050 1.080 2,098,286 -0.05(-4.42%)
Aug 18, 2022 1.090 1.130 1.070 1.130 1,246,852 +0.06(+5.61%)
Aug 17, 2022 1.150 1.160 1.070 1.070 1,933,030 -0.10(-8.55%)
Aug 16, 2022 1.160 1.175 1.130 1.170 1,320,487 +0.00(+0.00%)
Aug 15, 2022 1.160 1.170 1.120 1.170 2,125,547 -0.02(-1.68%)
Aug 12, 2022 1.240 1.240 1.175 1.190 2,949,999 -0.03(-2.46%)
Aug 11, 2022 1.170 1.238 1.160 1.220 2,895,110 +0.06(+5.17%)
Aug 10, 2022 1.150 1.180 1.120 1.160 2,375,591 +0.01(+0.87%)
Aug 09, 2022 1.200 1.220 1.060 1.150 5,522,069 -0.03(-2.54%)
Aug 08, 2022 1.230 1.280 1.140 1.180 5,065,771 -0.02(-1.67%)
Aug 05, 2022 1.170 1.220 1.130 1.200 12,835,727 +0.02(+1.69%)
Aug 04, 2022 1.190 1.200 1.155 1.180 2,061,847 -0.01(-0.84%)
Aug 03, 2022 1.200 1.215 1.150 1.190 1,283,881 +0.00(+0.00%)
Aug 02, 2022 1.140 1.220 1.140 1.190 1,057,466 +0.03(+2.59%)
Aug 01, 2022 1.170 1.180 1.130 1.160 595,673 -0.03(-2.52%)
Jul 29, 2022 1.180 1.245 1.140 1.190 3,318,912 -0.01(-0.83%)
Jul 28, 2022 1.250 1.250 1.160 1.200 2,698,249 -0.04(-3.23%)
Jul 27, 2022 1.170 1.240 1.155 1.240 2,360,988 +0.08(+6.90%)
Jul 26, 2022 1.120 1.160 1.090 1.160 1,707,159 +0.04(+3.57%)
Jul 25, 2022 1.040 1.120 1.020 1.120 1,174,878 +0.08(+7.69%)
Jul 22, 2022 1.100 1.110 1.040 1.040 1,415,296 -0.06(-5.45%)
Jul 21, 2022 1.140 1.150 1.094 1.100 1,222,623 -0.07(-5.98%)
Jul 20, 2022 1.150 1.170 1.115 1.170 941,842 +0.04(+3.54%)
Jul 19, 2022 1.090 1.150 1.060 1.130 1,405,371 +0.06(+5.61%)
Jul 18, 2022 1.050 1.110 1.050 1.070 873,713 +0.03(+2.88%)
Jul 15, 2022 1.040 1.050 1.000 1.040 923,390 +0.01(+0.97%)
Jul 14, 2022 0.9900 1.040 0.9510 1.030 1,472,769 +0.02(+1.98%)
Jul 13, 2022 1.000 1.035 0.9900 1.010 1,392,814 +0.01(+1.00%)
Jul 12, 2022 1.030 1.049 1.000 1.000 1,628,231 -0.03(-2.91%)
Jul 11, 2022 1.050 1.080 1.030 1.030 1,031,330 -0.06(-5.50%)
Jul 08, 2022 1.080 1.100 1.040 1.090 1,356,159 +0.00(+0.00%)
Jul 07, 2022 1.050 1.100 1.045 1.090 1,542,673 +0.06(+5.83%)
Jul 06, 2022 1.030 1.080 1.000 1.030 1,048,948 +0.00(+0.00%)
Jul 05, 2022 1.050 1.050 1.010 1.030 1,190,797 -0.04(-3.74%)
Jul 01, 2022 1.060 1.090 1.030 1.070 1,555,531 +0.01(+0.94%)
Jun 30, 2022 1.060 1.100 1.020 1.060 2,431,254 -0.02(-1.85%)
Jun 29, 2022 1.130 1.145 1.060 1.080 1,972,189 -0.07(-6.09%)
Jun 28, 2022 1.260 1.270 1.150 1.150 1,126,237 -0.07(-5.74%)
Jun 27, 2022 1.210 1.250 1.175 1.220 1,538,480 +0.02(+1.67%)
Jun 24, 2022 1.060 1.220 1.060 1.200 4,398,952 +0.13(+12.15%)
Jun 23, 2022 1.100 1.101 1.040 1.070 1,828,425 -0.01(-0.93%)
Jun 22, 2022 1.100 1.130 1.080 1.080 1,049,273 -0.05(-4.42%)
Jun 21, 2022 1.120 1.190 1.110 1.130 1,135,711 +0.04(+3.67%)
Jun 17, 2022 1.100 1.115 1.050 1.090 1,988,103 +0.00(+0.00%)
Jun 16, 2022 1.140 1.155 1.070 1.090 1,984,837 -0.05(-4.39%)
Jun 15, 2022 1.130 1.180 1.100 1.140 1,573,215 +0.03(+2.70%)
Jun 14, 2022 1.150 1.190 1.100 1.110 1,393,620 -0.06(-5.13%)
Jun 13, 2022 1.210 1.220 1.130 1.170 2,041,881 -0.09(-7.14%)
Jun 10, 2022 1.250 1.280 1.245 1.260 1,510,146 -0.04(-3.08%)
Jun 09, 2022 1.420 1.420 1.290 1.300 1,197,159 -0.14(-9.72%)
Jun 08, 2022 1.460 1.500 1.390 1.440 2,965,687 -0.01(-0.69%)
Jun 07, 2022 1.290 1.490 1.280 1.450 3,345,642 +0.14(+10.69%)
Jun 06, 2022 1.350 1.350 1.300 1.310 1,175,327 +0.00(+0.00%)
Jun 03, 2022 1.300 1.330 1.270 1.310 1,413,504 -0.02(-1.50%)
Jun 02, 2022 1.170 1.345 1.170 1.330 1,888,614 +0.16(+13.68%)
Jun 01, 2022 1.230 1.250 1.150 1.170 1,685,597 -0.05(-4.10%)
May 31, 2022 1.260 1.290 1.210 1.220 1,689,773 -0.03(-2.40%)
May 27, 2022 1.240 1.290 1.240 1.250 1,412,608 +0.01(+0.81%)
May 26, 2022 1.200 1.250 1.180 1.240 1,778,197 +0.07(+5.98%)
May 25, 2022 1.170 1.190 1.150 1.170 1,461,139 -0.01(-0.85%)
May 24, 2022 1.190 1.190 1.120 1.180 1,332,461 -0.02(-1.67%)
May 23, 2022 1.150 1.200 1.100 1.200 1,375,848 +0.07(+6.19%)
May 20, 2022 1.160 1.190 1.110 1.130 2,306,027 -0.02(-1.74%)
May 19, 2022 1.110 1.180 1.110 1.150 1,576,172 -0.01(-0.86%)
May 18, 2022 1.180 1.210 1.105 1.160 2,177,202 -0.07(-5.69%)
May 17, 2022 1.180 1.240 1.155 1.230 1,756,309 +0.08(+6.96%)
May 16, 2022 1.200 1.200 1.110 1.150 1,979,506 +0.02(+1.77%)
May 13, 2022 1.070 1.190 1.070 1.130 2,141,833 +0.09(+8.65%)
May 12, 2022 1.060 1.120 1.010 1.040 3,370,253 -0.04(-3.70%)
May 11, 2022 1.200 1.220 1.080 1.080 3,849,765 -0.11(-9.24%)
May 10, 2022 1.200 1.230 1.140 1.190 1,854,848 +0.03(+2.59%)
May 09, 2022 1.250 1.250 1.150 1.160 2,371,597 -0.13(-10.08%)
May 06, 2022 1.280 1.310 1.220 1.290 2,901,751 -0.01(-0.77%)
May 05, 2022 1.410 1.460 1.280 1.300 2,224,212 -0.12(-8.45%)
May 04, 2022 1.390 1.430 1.310 1.420 1,799,148 +0.03(+2.16%)
May 03, 2022 1.360 1.405 1.350 1.390 1,388,467 +0.05(+3.73%)
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.