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 (%)
Sep 29, 2017 0.7200 0.7200 0.7100 0.7200 11,700 +0.01(+1.41%)
Sep 28, 2017 0.7100 0.7100 0.7100 0.7100 80,600 -0.01(-1.39%)
Sep 27, 2017 0.7100 0.7200 0.7100 0.7200 46,700 +0.01(+1.41%)
Sep 26, 2017 0.7100 0.7100 0.7100 0.7100 500 -0.01(-1.39%)
Sep 25, 2017 0.7000 0.7200 0.6900 0.7200 34,000 +0.01(+1.41%)
Sep 22, 2017 0.7000 0.7100 0.6800 0.7100 43,000 +0.00(+0.00%)
Sep 21, 2017 0.7000 0.7100 0.6900 0.7100 39,241 +0.01(+1.43%)
Sep 20, 2017 0.6900 0.7000 0.6800 0.7000 53,800 +0.00(+0.00%)
Sep 19, 2017 0.7200 0.7200 0.6900 0.7000 9,100 +0.00(+0.00%)
Sep 18, 2017 0.7300 0.7300 0.6900 0.7000 25,100 -0.02(-2.78%)
Sep 15, 2017 0.6900 0.7200 0.6900 0.7200 27,500 +0.04(+5.88%)
Sep 14, 2017 0.7000 0.7000 0.6700 0.6800 22,200 -0.02(-2.86%)
Sep 13, 2017 0.7000 0.7000 0.6800 0.7000 22,640 +0.01(+1.45%)
Sep 12, 2017 0.6800 0.7000 0.6800 0.6900 17,500 +0.01(+1.47%)
Sep 11, 2017 0.7100 0.7100 0.6700 0.6800 126,750 -0.02(-2.86%)
Sep 08, 2017 0.7100 0.7300 0.7000 0.7000 65,550 -0.02(-2.78%)
Sep 07, 2017 0.7100 0.7200 0.7100 0.7200 25,400 -0.01(-1.37%)
Sep 06, 2017 0.7300 0.7400 0.7200 0.7300 26,000 -0.01(-1.35%)
Sep 05, 2017 0.7400 0.7500 0.7300 0.7400 24,850 -0.01(-1.33%)
Sep 01, 2017 0.7400 0.7500 0.7400 0.7500 7,271 +0.01(+1.35%)
Aug 31, 2017 0.7400 0.7600 0.7400 0.7400 57,300 -0.03(-3.90%)
Aug 30, 2017 0.7100 0.7700 0.7100 0.7700 43,040 +0.06(+8.45%)
Aug 29, 2017 0.6900 0.7100 0.6800 0.7100 28,700 +0.01(+1.43%)
Aug 28, 2017 0.6900 0.7000 0.6900 0.7000 8,951 +0.00(+0.00%)
Aug 25, 2017 0.7000 0.7000 0.7000 0.7000 2,000 -0.01(-1.41%)
Aug 24, 2017 0.7000 0.7100 0.7000 0.7100 16,000 +0.01(+1.43%)
Aug 23, 2017 0.7100 0.7100 0.7000 0.7000 2,500 -0.02(-2.78%)
Aug 22, 2017 0.7000 0.7200 0.7000 0.7200 10,214 +0.01(+1.41%)
Aug 21, 2017 0.7000 0.7100 0.6900 0.7100 30,500 +0.01(+1.43%)
Aug 18, 2017 0.7000 0.7100 0.6900 0.7000 23,050 -0.02(-2.78%)
Aug 17, 2017 0.7300 0.7300 0.6800 0.7200 214,031 -0.02(-2.70%)
Aug 16, 2017 0.7700 0.7700 0.7400 0.7400 12,000 -0.01(-1.33%)
Aug 15, 2017 0.7500 0.7500 0.7500 0.7500 6,661 -0.01(-1.32%)
Aug 14, 2017 0.7400 0.7600 0.7400 0.7600 25,300 +0.01(+1.33%)
Aug 11, 2017 0.7300 0.7500 0.7300 0.7500 49,250 +0.01(+1.35%)
Aug 10, 2017 0.7400 0.7400 0.7300 0.7400 76,500 +0.00(+0.00%)
Aug 09, 2017 0.7500 0.7600 0.7400 0.7400 26,492 -0.02(-2.63%)
Aug 08, 2017 0.7600 0.7800 0.7400 0.7600 39,588 -0.02(-2.56%)
Aug 04, 2017 0.7900 0.7900 0.7700 0.7800 10,200 +0.02(+2.63%)
Aug 03, 2017 0.7800 0.7900 0.7500 0.7600 102,290 -0.03(-3.80%)
Aug 02, 2017 0.8100 0.8100 0.7900 0.7900 13,600 -0.01(-1.25%)
Aug 01, 2017 0.8000 0.8000 0.7800 0.8000 16,500 +0.01(+1.27%)
Jul 31, 2017 0.8100 0.8100 0.7700 0.7900 176,315 -0.03(-3.66%)
Jul 28, 2017 0.8100 0.8200 0.8100 0.8200 16,700 +0.00(+0.00%)
Jul 27, 2017 0.8300 0.8500 0.8000 0.8200 59,750 -0.04(-4.65%)
Jul 26, 2017 0.8400 0.8600 0.8200 0.8600 24,800 +0.02(+2.38%)
Jul 25, 2017 0.8400 0.8400 0.8300 0.8400 6,222 +0.00(+0.00%)
Jul 24, 2017 0.8400 0.8400 0.8300 0.8400 4,850 +0.00(+0.00%)
Jul 21, 2017 0.8500 0.8500 0.8300 0.8400 33,222 -0.03(-3.45%)
Jul 20, 2017 0.9000 0.8300 0.8700 92,493 -0.03(-3.33%)
Jul 19, 2017 0.8400 0.9000 0.8400 0.9000 150,750 +0.07(+8.43%)
Jul 18, 2017 0.8200 0.8400 0.8000 0.8300 46,000 -0.02(-2.35%)
Jul 17, 2017 0.7900 0.8500 0.7900 0.8500 129,252 +0.07(+8.97%)
Jul 14, 2017 0.7800 0.7800 0.7500 0.7800 25,500 +0.02(+2.63%)
Jul 13, 2017 0.7500 0.7600 0.7400 0.7600 21,168 -0.01(-1.30%)
Jul 12, 2017 0.8000 0.8000 0.7700 0.7700 2,700 -0.01(-1.28%)
Jul 11, 2017 0.7800 0.7800 0.7600 0.7800 12,600 -0.01(-1.27%)
Jul 10, 2017 0.7800 0.8000 0.7700 0.7900 9,000 +0.00(+0.00%)
Jul 07, 2017 0.8000 0.8000 0.7800 0.7900 9,402 -0.03(-3.66%)
Jul 06, 2017 0.8000 0.8200 0.7900 0.8200 12,293 +0.00(+0.00%)
Jul 05, 2017 0.8400 0.8400 0.8200 0.8200 60,200 +0.00(+0.00%)
Jul 04, 2017 0.8300 0.8300 0.8200 0.8200 3,900 +0.00(+0.00%)
Jul 03, 2017 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 30, 2017 0.8000 0.8200 0.7800 0.8200 27,707 +0.03(+3.80%)
Jun 29, 2017 0.8000 0.8000 0.7900 0.7900 13,333 +0.00(+0.00%)
Jun 28, 2017 0.7800 0.8000 0.7800 0.7900 36,500 +0.01(+1.28%)
Jun 27, 2017 0.8100 0.8100 0.7800 0.7800 5,600 -0.01(-1.27%)
Jun 26, 2017 0.7700 0.7900 0.7500 0.7900 26,692 +0.01(+1.28%)
Jun 23, 2017 0.7700 0.7800 0.7400 0.7800 12,500 +0.03(+4.00%)
Jun 22, 2017 0.7700 0.7700 0.7200 0.7500 44,220 +0.00(+0.00%)
Jun 21, 2017 0.7200 0.7500 0.7200 0.7500 13,400 +0.02(+2.74%)
Jun 20, 2017 0.7400 0.7400 0.7300 0.7300 15,500 -0.04(-5.19%)
Jun 19, 2017 0.7600 0.7700 0.7400 0.7700 29,500 +0.01(+1.32%)
Jun 16, 2017 0.7700 0.7700 0.7600 0.7600 3,500 +0.00(+0.00%)
Jun 15, 2017 0.7800 0.8000 0.7600 0.7600 7,500 -0.02(-2.56%)
Jun 14, 2017 0.7800 0.7800 0.7500 0.7800 21,400 +0.01(+1.30%)
Jun 13, 2017 0.7900 0.7900 0.7700 0.7700 11,000 -0.03(-3.75%)
Jun 12, 2017 0.8000 0.8000 0.7800 0.8000 17,800 -0.02(-2.44%)
Jun 09, 2017 0.7600 0.8400 0.7500 0.8200 127,950 +0.08(+10.81%)
Jun 08, 2017 0.7200 0.7600 0.7200 0.7400 46,250 +0.02(+2.78%)
Jun 07, 2017 0.7100 0.7200 0.7000 0.7200 18,000 +0.01(+1.41%)
Jun 06, 2017 0.7000 0.7200 0.7000 0.7100 17,000 +0.01(+1.43%)
Jun 05, 2017 0.7400 0.7400 0.6900 0.7000 16,300 -0.03(-4.11%)
Jun 02, 2017 0.7100 0.7300 0.6700 0.7300 147,293 +0.04(+5.80%)
Jun 01, 2017 0.7200 0.7200 0.6900 0.6900 34,300 +0.00(+0.00%)
May 31, 2017 0.7000 0.7000 0.6900 0.6900 11,160 -0.01(-1.43%)
May 30, 2017 0.7100 0.7100 0.7000 0.7000 4,000 -0.03(-4.11%)
May 29, 2017 0.7300 0.7300 0.7100 0.7300 3,350 +0.03(+4.29%)
May 26, 2017 0.7100 0.7100 0.7000 0.7000 12,600 +0.00(+0.00%)
May 25, 2017 0.7300 0.7300 0.7000 0.7000 50,400 -0.04(-5.41%)
May 24, 2017 0.7600 0.7600 0.7400 0.7400 9,124 -0.04(-5.13%)
May 23, 2017 0.7800 0.7900 0.7500 0.7800 17,541 +0.00(+0.00%)
May 19, 2017 0.7500 0.8000 0.7200 0.7800 68,200 +0.06(+8.33%)
May 18, 2017 0.7300 0.7300 0.7200 0.7200 14,350 -0.03(-4.00%)
May 17, 2017 0.7800 0.7800 0.7400 0.7500 11,200 -0.03(-3.85%)
May 16, 2017 0.8100 0.8100 0.7600 0.7800 27,812 -0.01(-1.27%)
May 15, 2017 0.7600 0.8100 0.7600 0.7900 60,621 +0.03(+3.95%)
May 12, 2017 0.7200 0.7600 0.7200 0.7600 17,200 +0.01(+1.33%)
May 11, 2017 0.7500 0.7600 0.7500 0.7500 39,300 +0.01(+1.35%)
May 10, 2017 0.7200 0.7400 0.7100 0.7400 31,510 +0.01(+1.37%)
May 09, 2017 0.7200 0.7300 0.7000 0.7300 59,946 -0.01(-1.35%)
May 08, 2017 0.6800 0.7400 0.6800 0.7400 39,572 +0.05(+7.25%)
May 05, 2017 0.7000 0.7000 0.6800 0.6900 138,654 -0.01(-1.43%)
May 04, 2017 0.7600 0.7600 0.6900 0.7000 143,640 -0.08(-10.26%)
May 03, 2017 0.7800 0.7800 0.7700 0.7800 14,400 -0.02(-2.50%)
May 02, 2017 0.8200 0.8200 0.7800 0.8000 16,350 +0.00(+0.00%)
May 01, 2017 0.7600 0.8200 0.7600 0.8000 28,925 +0.02(+2.56%)
Apr 28, 2017 0.7700 0.7800 0.7400 0.7800 63,800 +0.00(+0.00%)
Apr 27, 2017 0.8100 0.8100 0.7600 0.7800 88,750 -0.04(-4.88%)
Apr 26, 2017 0.8300 0.8300 0.8200 0.8200 21,000 -0.01(-1.20%)
Apr 25, 2017 0.8300 0.8300 0.8300 0.8300 1,200 -0.01(-1.19%)
Apr 24, 2017 0.8300 0.8400 0.8200 0.8400 30,145 +0.02(+2.44%)
Apr 21, 2017 0.8300 0.8400 0.8100 0.8200 17,500 -0.01(-1.20%)
Apr 20, 2017 0.8400 0.8400 0.8000 0.8300 62,200 +0.00(+0.00%)
Apr 19, 2017 0.8700 0.8700 0.8300 0.8300 70,650 -0.03(-3.49%)
Apr 18, 2017 0.8700 0.8950 0.8600 0.8600 16,000 -0.04(-4.44%)
Apr 17, 2017 0.8800 0.9000 0.8600 0.9000 89,200 +0.02(+2.27%)
Apr 13, 2017 0.9000 0.9000 0.8800 0.8800 28,000 -0.03(-3.30%)
Apr 12, 2017 0.9700 0.9700 0.9000 0.9100 31,900 -0.04(-4.21%)
Apr 11, 2017 0.9500 0.9600 0.9100 0.9500 80,121 +0.01(+1.06%)
Apr 10, 2017 0.8900 0.9700 0.8900 0.9400 132,250 +0.04(+4.44%)
Apr 07, 2017 0.8900 0.9000 0.8900 0.9000 28,254 +0.01(+1.12%)
Apr 06, 2017 0.9000 0.9000 0.8800 0.8900 8,428 +0.00(+0.00%)
Apr 05, 2017 0.8700 0.9000 0.8700 0.8900 58,709 +0.02(+2.30%)
Apr 04, 2017 0.8700 0.8900 0.8600 0.8700 20,800 +0.00(+0.00%)
Apr 03, 2017 0.8900 0.8900 0.8500 0.8700 70,860 -0.02(-2.25%)
Mar 31, 2017 0.9200 0.9200 0.8800 0.8900 21,997 -0.01(-1.11%)
Mar 30, 2017 0.8900 0.9000 0.8900 0.9000 32,500 +0.00(+0.00%)
Mar 29, 2017 0.9300 0.9400 0.9000 0.9000 40,850 -0.02(-2.17%)
Mar 28, 2017 0.8800 0.9200 0.8800 0.9200 30,782 +0.03(+3.37%)
Mar 27, 2017 0.9100 0.9100 0.8800 0.8900 22,200 -0.01(-1.11%)
Mar 24, 2017 0.8800 0.9300 0.8800 0.9000 27,020 +0.00(+0.00%)
Mar 23, 2017 0.9200 0.9300 0.8600 0.9000 115,821 -0.01(-1.10%)
Mar 22, 2017 0.9000 0.9100 0.9000 0.9100 57,575 -0.01(-1.09%)
Mar 21, 2017 0.9500 0.9500 0.9000 0.9200 31,100 -0.05(-5.15%)
Mar 20, 2017 0.9700 1.030 0.9400 0.9700 83,572 -0.05(-4.90%)
Mar 17, 2017 1.040 1.070 1.020 1.020 106,340 -0.01(-0.97%)
Mar 16, 2017 0.9800 1.030 0.9800 1.030 214,200 +0.06(+6.19%)
Mar 15, 2017 0.9600 0.9700 0.9300 0.9700 63,800 +0.04(+4.30%)
Mar 14, 2017 0.9700 0.9700 0.9300 0.9300 62,509 -0.02(-2.11%)
Mar 13, 2017 0.9300 0.9600 0.9100 0.9500 32,000 +0.03(+3.26%)
Mar 10, 2017 0.9300 0.9300 0.8800 0.9200 67,700 -0.01(-1.08%)
Mar 09, 2017 0.8800 0.9500 0.8800 0.9300 110,450 -0.01(-1.06%)
Mar 08, 2017 0.9000 0.9700 0.9000 0.9400 115,501 +0.03(+3.30%)
Mar 07, 2017 0.8800 0.9100 0.8600 0.9100 169,420 +0.05(+5.81%)
Mar 06, 2017 0.9600 0.9600 0.8500 0.8600 241,394 -0.10(-10.42%)
Mar 03, 2017 0.9900 0.9900 0.8800 0.9600 126,446 -0.05(-4.95%)
Mar 02, 2017 1.030 1.050 1.010 1.010 79,522 -0.01(-0.98%)
Mar 01, 2017 1.000 1.040 1.000 1.020 41,990 +0.01(+0.99%)
Feb 28, 2017 1.000 1.090 1.000 1.010 276,534 -0.03(-2.88%)
Feb 27, 2017 0.9900 1.050 0.9800 1.040 84,327 +0.02(+1.96%)
Feb 24, 2017 0.9800 1.020 0.9700 1.020 101,662 +0.04(+4.08%)
Feb 23, 2017 1.020 1.020 0.9800 0.9800 158,892 -0.04(-3.92%)
Feb 22, 2017 1.010 1.050 1.000 1.020 103,883 -0.01(-0.97%)
Feb 21, 2017 1.070 1.070 1.000 1.030 202,497 -0.03(-2.83%)
Feb 17, 2017 1.060 1.060 1.060 0 -0.02(-1.85%)
Feb 16, 2017 1.080 1.080 1.050 1.080 89,000 -0.01(-0.92%)
Feb 15, 2017 1.160 1.160 1.060 1.090 198,892 -0.07(-6.03%)
Feb 14, 2017 1.140 1.190 1.140 1.160 250,610 +0.02(+1.75%)
Feb 13, 2017 1.100 1.140 1.090 1.140 134,823 +0.05(+4.59%)
Feb 10, 2017 1.050 1.090 1.010 1.090 210,810 +0.04(+3.81%)
Feb 09, 2017 1.030 1.050 1.010 1.050 176,534 +0.04(+3.96%)
Feb 08, 2017 0.9700 1.030 0.9700 1.010 69,810 +0.02(+2.02%)
Feb 07, 2017 0.9700 1.000 0.9600 0.9900 121,750 +0.00(+0.00%)
Feb 06, 2017 0.9500 1.020 0.9500 0.9900 92,500 +0.01(+1.02%)
Feb 03, 2017 0.9500 0.9800 0.9300 0.9800 93,700 +0.03(+3.16%)
Feb 02, 2017 0.9300 0.9800 0.8900 0.9500 218,770 +0.01(+1.06%)
Feb 01, 2017 1.000 1.000 0.9400 0.9400 195,036 -0.07(-6.93%)
Jan 31, 2017 0.9900 1.020 0.9700 1.010 110,825 +0.01(+1.00%)
Jan 30, 2017 1.020 1.030 0.9600 1.000 252,750 -0.03(-2.91%)
Jan 27, 2017 1.070 1.070 1.010 1.030 105,200 -0.02(-1.90%)
Jan 26, 2017 1.100 1.100 1.020 1.050 235,988 -0.05(-4.55%)
Jan 25, 2017 1.150 1.180 1.080 1.100 299,507 -0.04(-3.51%)
Jan 24, 2017 1.060 1.140 1.030 1.140 517,475 +0.08(+7.55%)
Jan 23, 2017 1.060 1.060 1.030 1.060 152,677 +0.03(+2.91%)
Jan 20, 2017 1.040 1.080 1.010 1.030 257,907 +0.00(+0.00%)
Jan 19, 2017 0.9400 1.050 0.9400 1.030 342,555 +0.06(+6.19%)
Jan 18, 2017 0.9900 0.9900 0.9400 0.9700 304,687 -0.07(-6.73%)
Jan 17, 2017 1.050 1.080 1.010 1.040 127,363 +0.00(+0.00%)
Jan 16, 2017 1.050 1.050 1.020 1.040 131,715 +0.02(+1.96%)
Jan 13, 2017 0.9500 1.030 0.9300 1.020 236,625 +0.07(+7.37%)
Jan 12, 2017 1.050 1.090 0.9300 0.9500 570,071 -0.07(-6.86%)
Jan 11, 2017 0.9000 1.050 0.9000 1.020 1,146,469 +0.13(+14.61%)
Jan 10, 2017 0.8200 0.8900 0.8200 0.8900 464,709 +0.06(+7.23%)
Jan 09, 2017 0.8200 0.8300 0.8000 0.8300 42,661 +0.01(+1.22%)
Jan 06, 2017 0.8000 0.8300 0.7800 0.8200 165,442 +0.01(+1.23%)
Jan 05, 2017 0.7800 0.8400 0.7800 0.8100 202,455 +0.04(+5.19%)
Jan 04, 2017 0.7400 0.7700 0.7100 0.7700 171,490 +0.04(+5.48%)
Jan 03, 2017 0.7100 0.7300 0.7000 0.7300 79,700 +0.02(+2.82%)
Dec 30, 2016 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Dec 29, 2016 0.7000 0.7000 0.6700 0.6800 63,300 -0.02(-2.86%)
Dec 28, 2016 0.7200 0.7300 0.6700 0.7000 95,650 -0.01(-1.41%)
Dec 23, 2016 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 22, 2016 0.7000 0.7400 0.6800 0.7100 202,830 +0.01(+1.43%)
Dec 21, 2016 0.7100 0.7200 0.7000 0.7000 41,200 -0.03(-4.11%)
Dec 20, 2016 0.7300 0.7400 0.7000 0.7300 176,828 +0.00(+0.00%)
Dec 19, 2016 0.7600 0.7600 0.7300 0.7300 76,675 -0.05(-6.41%)
Dec 16, 2016 0.7300 0.7800 0.7300 0.7800 306,313 +0.05(+6.85%)
Dec 15, 2016 0.6800 0.7300 0.6600 0.7300 160,875 +0.05(+7.35%)
Dec 14, 2016 0.7000 0.7100 0.6700 0.6800 75,949 -0.01(-1.45%)
Dec 13, 2016 0.7100 0.7100 0.6900 0.6900 68,723 +0.00(+0.00%)
Dec 12, 2016 0.7100 0.7300 0.6700 0.6900 136,035 -0.04(-5.48%)
Dec 09, 2016 0.6500 0.7500 0.6500 0.7300 397,694 +0.09(+14.06%)
Dec 08, 2016 0.6200 0.6400 0.6200 0.6400 86,750 +0.02(+3.23%)
Dec 07, 2016 0.6100 0.6200 0.5900 0.6200 92,458 +0.03(+5.08%)
Dec 06, 2016 0.6100 0.6100 0.5700 0.5900 68,113 -0.01(-1.67%)
Dec 05, 2016 0.6000 0.6100 0.5900 0.6000 59,545 -0.02(-3.23%)
Dec 02, 2016 0.6200 0.6200 0.6200 0.6200 10,200 -0.01(-1.59%)
Dec 01, 2016 0.6100 0.6300 0.6000 0.6300 72,169 +0.03(+5.00%)
Nov 30, 2016 0.5800 0.6000 0.5700 0.6000 55,200 +0.02(+3.45%)
Nov 29, 2016 0.5800 0.5900 0.5800 0.5800 26,000 +0.00(+0.00%)
Nov 28, 2016 0.5900 0.5900 0.5700 0.5800 11,118 +0.01(+1.75%)
Nov 25, 2016 0.5700 0.5700 0.5700 0.5700 1,500 +0.00(+0.00%)
Nov 24, 2016 0.5800 0.5900 0.5700 0.5700 3,500 -0.01(-0.87%)
Nov 23, 2016 0.5700 0.5750 0.5600 0.5750 33,500 +0.01(+2.68%)
Nov 22, 2016 0.5800 0.5800 0.5500 0.5600 109,437 -0.02(-3.45%)
Nov 21, 2016 0.5800 0.5900 0.5700 0.5800 58,620 +0.00(+0.00%)
Nov 18, 2016 0.5800 0.5800 0.5800 0.5800 3,250 +0.01(+1.75%)
Nov 17, 2016 0.5900 0.5900 0.5800 0.5700 92,500 -0.01(-1.72%)
Nov 16, 2016 0.5800 0.6000 0.5700 0.5800 87,589 -0.02(-3.33%)
Nov 15, 2016 0.6300 0.6500 0.5900 0.6000 64,921 -0.02(-3.23%)
Nov 14, 2016 0.6500 0.6500 0.5900 0.6200 30,100 -0.03(-4.62%)
Nov 11, 2016 0.6400 0.6500 0.6100 0.6500 35,800 +0.00(+0.00%)
Nov 10, 2016 0.6500 0.6000 0.6500 96,600 +0.05(+8.33%)
Nov 09, 2016 0.6000 0.6000 0.5900 0.6000 13,871 +0.00(+0.00%)
Nov 08, 2016 0.5800 0.6000 0.5800 0.6000 19,200 +0.03(+5.26%)
Nov 07, 2016 0.5900 0.6000 0.5700 0.5700 55,226 -0.02(-3.39%)
Nov 04, 2016 0.6100 0.6100 0.5900 0.5900 93,670 -0.02(-3.28%)
Nov 03, 2016 0.6300 0.6300 0.5700 0.6100 96,729 -0.02(-3.17%)
Nov 02, 2016 0.6500 0.6500 0.6300 0.6300 20,000 -0.03(-4.55%)
Nov 01, 2016 0.6400 0.6600 0.6300 0.6600 14,315 -0.01(-1.49%)
Oct 31, 2016 0.6800 0.6800 0.6500 0.6700 37,400 -0.01(-1.47%)
Oct 28, 2016 0.6900 0.6900 0.6700 0.6800 25,160 -0.01(-1.45%)
Oct 27, 2016 0.6600 0.6900 0.6400 0.6900 207,500 +0.04(+6.15%)
Oct 26, 2016 0.6500 0.6700 0.6500 0.6500 93,349 +0.00(+0.00%)
Oct 25, 2016 0.6400 0.6500 0.6100 0.6500 44,000 +0.03(+4.84%)
Oct 24, 2016 0.6200 0.6500 0.6100 0.6200 101,637 -0.02(-3.13%)
Oct 21, 2016 0.6400 0.6400 0.6300 0.6400 18,500 +0.02(+3.23%)
Oct 20, 2016 0.6200 0.6400 0.6100 0.6200 20,485 +0.00(+0.00%)
Oct 19, 2016 0.6300 0.6400 0.6200 0.6200 32,900 -0.02(-3.13%)
Oct 18, 2016 0.6400 0.6400 0.6200 0.6400 27,775 +0.01(+1.59%)
Oct 17, 2016 0.6400 0.6400 0.6300 0.6300 11,076 -0.01(-1.56%)
Oct 14, 2016 0.6200 0.6400 0.6100 0.6400 37,000 +0.01(+1.59%)
Oct 13, 2016 0.6300 0.6300 0.6300 0.6300 1,075 -0.02(-3.08%)
Oct 12, 2016 0.6400 0.6500 0.6400 0.6500 20,300 +0.03(+4.84%)
Oct 11, 2016 0.6500 0.6500 0.6200 0.6200 25,000 -0.04(-6.06%)
Oct 07, 2016 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Oct 06, 2016 0.6100 0.6200 0.6100 0.6100 18,800 -0.01(-1.61%)
Oct 05, 2016 0.6100 0.6200 0.6100 0.6200 41,506 +0.00(+0.00%)
Oct 04, 2016 0.6200 0.6200 0.6200 0.6200 33,160 -0.01(-1.59%)
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.