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 )

2.430 +0.100 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2009 0.9000 0.9100 0.8700 0.9000 303,807 -0.01(-1.10%)
Oct 29, 2009 0.9100 0.9300 0.9000 0.9100 293,649 +0.02(+2.25%)
Oct 28, 2009 0.9300 0.9300 0.8900 0.8900 179,683 -0.04(-4.30%)
Oct 27, 2009 0.9500 0.9500 0.9200 0.9300 183,055 -0.01(-1.06%)
Oct 26, 2009 1.000 1.000 0.9200 0.9400 816,829 -0.06(-6.00%)
Oct 23, 2009 1.010 1.000 0.9800 1.000 148,917 +0.01(+1.01%)
Oct 22, 2009 1.020 1.030 0.9900 0.9900 544,583 -0.04(-3.88%)
Oct 21, 2009 1.040 1.050 1.000 1.030 971,848 +0.00(+0.00%)
Oct 20, 2009 0.9800 1.040 0.9900 1.030 2,450,755 +0.07(+7.29%)
Oct 19, 2009 0.9700 0.9900 0.9600 0.9600 912,600 +0.00(+0.00%)
Oct 16, 2009 0.9800 1.000 0.9600 0.9600 243,801 -0.03(-3.03%)
Oct 15, 2009 1.000 1.010 0.9800 0.9900 438,132 -0.01(-1.00%)
Oct 14, 2009 1.000 1.020 1.000 1.000 219,700 -0.02(-1.96%)
Oct 13, 2009 1.030 1.030 0.9900 1.020 556,049 +0.01(+0.99%)
Oct 09, 2009 1.010 1.030 1.010 1.010 227,241 -0.02(-1.94%)
Oct 08, 2009 1.000 1.050 0.9900 1.030 954,597 +0.05(+5.10%)
Oct 07, 2009 0.9200 0.9900 0.9100 0.9800 358,959 +0.06(+6.52%)
Oct 06, 2009 0.9300 0.9500 0.9100 0.9200 307,674 +0.01(+1.10%)
Oct 05, 2009 0.8800 0.9100 0.8700 0.9100 92,598 +0.02(+2.25%)
Oct 02, 2009 0.8700 0.8900 0.8700 0.8900 142,040 +0.00(+0.00%)
Oct 01, 2009 0.9300 0.9300 0.8900 0.8900 300,541 -0.03(-3.26%)
Sep 30, 2009 0.9500 0.9500 0.9200 0.9200 143,185 -0.01(-1.08%)
Sep 29, 2009 0.9400 0.9500 0.9200 0.9300 177,475 -0.01(-1.06%)
Sep 28, 2009 0.9400 0.9600 0.9400 0.9400 112,600 -0.01(-1.05%)
Sep 25, 2009 0.9300 0.9700 0.9200 0.9500 766,299 +0.01(+1.06%)
Sep 24, 2009 0.9800 0.9800 0.9300 0.9400 200,800 -0.02(-2.08%)
Sep 23, 2009 0.9500 0.9700 0.9400 0.9600 97,490 +0.02(+2.13%)
Sep 22, 2009 0.9300 0.9700 0.9300 0.9400 288,365 +0.02(+2.17%)
Sep 21, 2009 0.9200 0.9200 0.9100 0.9200 125,172 +0.00(+0.00%)
Sep 18, 2009 0.9300 0.9300 0.9100 0.9200 435,738 +0.00(+0.00%)
Sep 17, 2009 0.9700 1.000 0.9200 0.9200 906,455 -0.05(-5.15%)
Sep 16, 2009 0.9200 0.9800 0.9100 0.9700 1,806,914 +0.04(+4.30%)
Sep 15, 2009 0.9100 0.9300 0.9100 0.9300 318,199 +0.00(+0.00%)
Sep 14, 2009 0.9300 0.9300 0.9000 0.9300 240,218 +0.00(+0.00%)
Sep 11, 2009 0.9200 0.9300 0.9100 0.9300 240,187 +0.01(+1.09%)
Sep 10, 2009 0.9200 0.9300 0.9000 0.9200 131,050 +0.00(+0.00%)
Sep 09, 2009 0.9200 0.9200 0.9100 0.9200 132,248 +0.00(+0.00%)
Sep 08, 2009 0.9200 0.9200 0.9000 0.9200 234,473 +0.00(+0.00%)
Sep 04, 2009 0.9200 0.9200 0.9000 0.9200 133,150 +0.00(+0.00%)
Sep 03, 2009 0.9100 0.9400 0.8900 0.9200 214,118 +0.02(+2.22%)
Sep 02, 2009 0.9100 0.9200 0.8800 0.9000 223,000 +0.00(+0.00%)
Sep 01, 2009 0.9100 0.9300 0.9000 0.9000 115,904 -0.02(-2.17%)
Aug 31, 2009 0.9200 0.9200 0.9000 0.9200 142,389 +0.00(+0.00%)
Aug 28, 2009 0.9200 0.9200 0.9000 0.9200 169,316 +0.00(+0.00%)
Aug 27, 2009 0.9100 0.9200 0.9000 0.9200 173,942 +0.03(+3.37%)
Aug 26, 2009 0.9100 0.9200 0.8800 0.8900 346,354 -0.02(-2.20%)
Aug 25, 2009 0.9400 0.9400 0.9100 0.9100 523,735 -0.03(-3.19%)
Aug 24, 2009 0.9500 0.9500 0.9400 0.9400 232,764 -0.01(-1.05%)
Aug 21, 2009 0.9500 0.9700 0.9300 0.9500 232,213 +0.01(+1.06%)
Aug 20, 2009 0.9700 0.9700 0.9100 0.9400 153,450 -0.01(-1.05%)
Aug 19, 2009 0.9500 0.9500 0.9400 0.9500 109,760 +0.00(+0.00%)
Aug 18, 2009 0.9600 0.9700 0.9500 0.9500 82,888 -0.01(-1.04%)
Aug 17, 2009 1.000 1.000 0.9500 0.9600 185,445 -0.05(-4.95%)
Aug 14, 2009 1.010 1.020 0.9800 1.010 117,597 +0.01(+1.00%)
Aug 13, 2009 1.020 1.030 0.9800 1.000 157,530 +0.01(+1.01%)
Aug 12, 2009 1.000 1.060 0.9700 0.9900 1,057,930 -0.03(-2.94%)
Aug 11, 2009 1.060 1.070 1.020 1.020 122,888 -0.05(-4.67%)
Aug 10, 2009 1.130 1.130 1.050 1.070 176,853 -0.06(-5.31%)
Aug 07, 2009 1.030 1.140 1.010 1.130 426,917 +0.08(+7.62%)
Aug 06, 2009 1.030 1.050 1.000 1.050 298,704 +0.05(+5.00%)
Aug 05, 2009 1.010 1.010 1.000 1.000 109,406 -0.01(-0.99%)
Aug 04, 2009 1.000 1.040 0.9900 1.010 162,368 +0.01(+1.00%)
Jul 31, 2009 1.030 1.030 0.9800 1.000 266,241 +0.00(+0.00%)
Jul 30, 2009 1.010 1.040 1.000 1.000 150,800 +0.00(+0.00%)
Jul 29, 2009 1.020 1.020 1.000 1.000 113,304 -0.01(-0.99%)
Jul 28, 2009 1.060 1.060 1.000 1.010 173,008 -0.04(-3.81%)
Jul 27, 2009 1.000 1.060 1.000 1.050 158,949 +0.05(+5.00%)
Jul 24, 2009 1.060 1.060 1.000 1.000 146,285 -0.02(-1.96%)
Jul 23, 2009 1.000 1.050 1.000 1.020 233,436 +0.02(+2.00%)
Jul 22, 2009 1.040 1.040 1.000 1.000 213,568 -0.07(-6.54%)
Jul 21, 2009 1.060 1.080 1.060 1.070 126,710 +0.01(+0.94%)
Jul 20, 2009 1.020 1.080 1.020 1.060 69,100 +0.00(+0.00%)
Jul 17, 2009 1.080 1.080 1.040 1.060 119,560 +0.02(+1.92%)
Jul 16, 2009 1.040 1.040 1.020 1.040 28,587 +0.00(+0.00%)
Jul 15, 2009 1.020 1.080 1.020 1.040 168,947 +0.04(+4.00%)
Jul 14, 2009 0.9800 1.030 0.9700 1.000 103,670 +0.02(+2.04%)
Jul 13, 2009 0.9600 0.9800 0.9600 0.9800 33,190 +0.01(+1.03%)
Jul 10, 2009 0.9300 0.9700 0.9300 0.9700 108,900 +0.00(+0.00%)
Jul 09, 2009 0.9300 0.9700 0.9200 0.9700 136,185 +0.04(+4.30%)
Jul 08, 2009 0.9600 0.9900 0.9200 0.9300 231,381 -0.03(-3.12%)
Jul 07, 2009 0.9600 1.010 0.9500 0.9600 393,636 +0.00(+0.00%)
Jul 06, 2009 0.9300 0.9600 0.9200 0.9600 133,520 +0.03(+3.23%)
Jul 03, 2009 0.9400 0.9400 0.9100 0.9300 33,163 -0.01(-1.06%)
Jul 02, 2009 0.9200 0.9600 0.9100 0.9400 172,951 +0.04(+4.44%)
Jun 30, 2009 0.9300 0.9300 0.8800 0.9000 476,560 -0.03(-3.23%)
Jun 29, 2009 0.9600 0.9600 0.9200 0.9300 195,347 -0.02(-2.11%)
Jun 26, 2009 0.9700 0.9700 0.9200 0.9500 256,600 -0.01(-1.04%)
Jun 25, 2009 0.8900 0.9600 0.9200 0.9600 525,337 +0.08(+9.09%)
Jun 24, 2009 0.8600 0.9300 0.8500 0.8800 469,994 +0.02(+2.33%)
Jun 23, 2009 0.8700 0.8800 0.8200 0.8600 430,507 +0.02(+2.38%)
Jun 22, 2009 0.9100 0.9100 0.8300 0.8400 724,501 -0.07(-7.69%)
Jun 19, 2009 0.9200 0.9200 0.9100 0.9100 570,399 -0.01(-1.09%)
Jun 18, 2009 0.9400 0.9500 0.8900 0.9200 1,429,892 -0.02(-2.13%)
Jun 17, 2009 1.020 1.020 0.9300 0.9400 970,214 -0.09(-8.74%)
Jun 16, 2009 1.070 1.100 1.000 1.030 315,041 -0.04(-3.74%)
Jun 15, 2009 1.080 1.090 1.050 1.070 293,626 -0.02(-1.83%)
Jun 12, 2009 1.080 1.100 1.060 1.090 262,032 +0.00(+0.00%)
Jun 11, 2009 1.100 1.110 1.060 1.090 416,970 +0.02(+1.87%)
Jun 10, 2009 1.130 1.130 1.070 1.070 365,324 -0.03(-2.73%)
Jun 09, 2009 1.100 1.110 1.070 1.100 344,809 +0.01(+0.92%)
Jun 08, 2009 1.120 1.140 1.080 1.090 468,953 -0.05(-4.39%)
Jun 05, 2009 1.150 1.150 1.120 1.140 171,531 -0.01(-0.87%)
Jun 04, 2009 1.120 1.170 1.120 1.150 192,252 +0.00(+0.00%)
Jun 03, 2009 1.180 1.180 1.100 1.150 410,186 -0.03(-2.54%)
Jun 02, 2009 1.200 1.200 1.170 1.180 397,178 -0.02(-1.67%)
Jun 01, 2009 1.190 1.210 1.150 1.200 521,221 -0.01(-0.83%)
May 29, 2009 1.160 1.210 1.120 1.210 647,939 +0.06(+5.22%)
May 28, 2009 1.060 1.160 1.060 1.150 410,352 +0.09(+8.49%)
May 27, 2009 1.130 1.140 1.020 1.060 725,957 -0.07(-6.19%)
May 26, 2009 1.190 1.190 1.130 1.130 742,768 -0.07(-5.83%)
May 25, 2009 1.190 1.220 1.170 1.200 144,087 +0.01(+0.84%)
May 22, 2009 1.220 1.220 1.180 1.190 164,950 -0.01(-0.83%)
May 21, 2009 1.240 1.240 1.190 1.200 893,522 -0.04(-3.23%)
May 20, 2009 1.260 1.310 1.230 1.240 435,604 -0.01(-0.80%)
May 19, 2009 1.210 1.290 1.190 1.250 1,040,751 +0.07(+5.93%)
May 15, 2009 1.220 1.220 1.180 1.180 386,065 -0.02(-1.67%)
May 14, 2009 1.200 1.220 1.160 1.200 1,110,906 -0.03(-2.44%)
May 13, 2009 1.350 1.360 1.180 1.230 1,229,549 -0.12(-8.89%)
May 12, 2009 1.300 1.390 1.250 1.350 3,997,232 +0.10(+8.00%)
May 11, 2009 1.200 1.250 1.160 1.250 601,734 +0.04(+3.31%)
May 08, 2009 1.220 1.220 1.170 1.210 661,094 +0.05(+4.31%)
May 07, 2009 1.230 1.250 1.150 1.160 998,710 -0.05(-4.13%)
May 06, 2009 1.210 1.220 1.160 1.210 527,949 +0.07(+6.14%)
May 05, 2009 1.220 1.220 1.120 1.140 1,959,931 -0.06(-5.00%)
May 04, 2009 1.180 1.250 1.180 1.200 1,367,356 +0.07(+6.19%)
May 01, 2009 1.100 1.150 1.040 1.130 1,181,588 +0.10(+9.71%)
Apr 30, 2009 1.210 1.250 1.020 1.030 3,269,679 -0.12(-10.43%)
Apr 29, 2009 1.120 1.200 1.120 1.150 1,659,696 +0.08(+7.48%)
Apr 28, 2009 1.140 1.140 1.070 1.070 1,625,473 -0.07(-6.14%)
Apr 27, 2009 1.020 1.220 1.010 1.140 3,120,716 +0.14(+14.00%)
Apr 24, 2009 0.9300 1.070 0.9200 1.000 2,976,944 +0.08(+8.70%)
Apr 23, 2009 0.8500 0.9300 0.8500 0.9200 956,420 +0.07(+8.24%)
Apr 22, 2009 0.8100 0.8500 0.7900 0.8500 1,023,425 +0.05(+6.25%)
Apr 21, 2009 0.7200 0.8100 0.7200 0.8000 581,231 +0.06(+8.11%)
Apr 20, 2009 0.8600 0.8600 0.7000 0.7400 791,724 -0.12(-13.95%)
Apr 17, 2009 0.8800 0.8800 0.8500 0.8600 354,786 -0.01(-1.15%)
Apr 16, 2009 0.8000 0.9100 0.7900 0.8700 1,278,400 +0.07(+8.75%)
Apr 15, 2009 0.7800 0.8600 0.7800 0.8000 2,929,060 +0.03(+3.90%)
Apr 14, 2009 0.7400 0.8000 0.7100 0.7700 1,006,086 +0.05(+6.94%)
Apr 13, 2009 0.7000 0.7200 0.6800 0.7200 2,149,079 +0.02(+2.86%)
Apr 09, 2009 0.6800 0.7400 0.6700 0.7000 635,008 +0.02(+2.94%)
Apr 08, 2009 0.6900 0.7400 0.6700 0.6800 152,772 +0.01(+1.49%)
Apr 07, 2009 0.7000 0.7200 0.6500 0.6700 366,803 -0.03(-4.29%)
Apr 06, 2009 0.7200 0.7200 0.6700 0.7000 312,381 -0.02(-2.78%)
Apr 03, 2009 0.7300 0.7400 0.6400 0.7200 171,071 -0.02(-2.70%)
Apr 02, 2009 0.7000 0.7400 0.6900 0.7400 380,290 +0.04(+5.71%)
Apr 01, 2009 0.6400 0.7000 0.6400 0.7000 376,762 +0.05(+7.69%)
Mar 31, 2009 0.6600 0.6700 0.6400 0.6500 322,878 +0.02(+3.17%)
Mar 30, 2009 0.6600 0.7000 0.6300 0.6300 89,702 -0.05(-7.35%)
Mar 26, 2009 0.6900 0.7000 0.6500 0.6800 489,261 +0.00(+0.00%)
Mar 25, 2009 0.6300 0.6800 0.6100 0.6800 390,125 +0.06(+9.68%)
Mar 24, 2009 0.6400 0.6500 0.6100 0.6200 148,357 +0.00(+0.00%)
Mar 23, 2009 0.6100 0.6300 0.6100 0.6200 341,264 +0.01(+1.64%)
Mar 20, 2009 0.6400 0.6500 0.6000 0.6100 830,797 -0.03(-4.69%)
Mar 19, 2009 0.6600 0.6600 0.6300 0.6400 366,455 +0.01(+1.59%)
Mar 18, 2009 0.6400 0.6500 0.6200 0.6300 231,230 -0.02(-3.08%)
Mar 17, 2009 0.6700 0.6700 0.6500 0.6500 311,985 -0.01(-1.52%)
Mar 16, 2009 0.7000 0.7000 0.6600 0.6600 73,453 -0.02(-2.94%)
Mar 13, 2009 0.6600 0.6800 0.6500 0.6800 44,680 +0.02(+3.03%)
Mar 12, 2009 0.6400 0.6800 0.6400 0.6600 56,973 +0.02(+3.13%)
Mar 11, 2009 0.6500 0.6700 0.6400 0.6400 48,257 +0.00(+0.00%)
Mar 10, 2009 0.6700 0.6700 0.6400 0.6400 154,840 +0.00(+0.00%)
Mar 09, 2009 0.6300 0.6700 0.6200 0.6400 40,405 +0.00(+0.00%)
Mar 06, 2009 0.6500 0.6500 0.6100 0.6400 171,150 -0.03(-4.48%)
Mar 05, 2009 0.6800 0.6800 0.6500 0.6700 24,684 +0.00(+0.00%)
Mar 04, 2009 0.7000 0.7100 0.6700 0.6700 107,065 +0.04(+6.35%)
Mar 02, 2009 0.6700 0.7000 0.6300 0.6300 77,275 -0.05(-7.35%)
Feb 27, 2009 0.6600 0.7000 0.6500 0.6800 185,691 +0.03(+4.62%)
Feb 26, 2009 0.6500 0.6600 0.6400 0.6500 39,261 +0.01(+1.56%)
Feb 25, 2009 0.6500 0.6600 0.6200 0.6400 173,060 +0.00(+0.00%)
Feb 24, 2009 0.6300 0.6500 0.6200 0.6400 159,869 +0.02(+3.23%)
Feb 23, 2009 0.6300 0.6400 0.6200 0.6200 202,034 -0.01(-1.59%)
Feb 20, 2009 0.6500 0.6600 0.6100 0.6300 197,254 -0.01(-1.56%)
Feb 19, 2009 0.6200 0.6600 0.6200 0.6400 301,149 +0.02(+3.23%)
Feb 18, 2009 0.6700 0.6800 0.6100 0.6200 343,059 -0.06(-8.82%)
Feb 17, 2009 0.6900 0.7100 0.6800 0.6800 222,051 -0.03(-4.23%)
Feb 13, 2009 0.7100 0.7200 0.6900 0.7100 63,463 -0.01(-1.39%)
Feb 12, 2009 0.7100 0.7300 0.7000 0.7200 95,686 +0.00(+0.00%)
Feb 11, 2009 0.7300 0.7400 0.7200 0.7200 88,780 +0.01(+1.41%)
Feb 10, 2009 0.7000 0.7300 0.7000 0.7100 229,134 +0.01(+1.43%)
Feb 09, 2009 0.7300 0.7300 0.7000 0.7000 188,447 -0.01(-1.41%)
Feb 06, 2009 0.7100 0.7300 0.7000 0.7100 192,253 +0.00(+0.00%)
Feb 05, 2009 0.7000 0.7200 0.6900 0.7100 50,987 +0.00(+0.00%)
Feb 04, 2009 0.7300 0.7300 0.7000 0.7100 252,050 -0.01(-1.39%)
Feb 03, 2009 0.7500 0.7500 0.7100 0.7200 150,934 -0.01(-1.37%)
Feb 02, 2009 0.7400 0.7600 0.7200 0.7300 198,786 -0.02(-2.67%)
Jan 30, 2009 0.7700 0.8000 0.7300 0.7500 170,863 -0.02(-2.60%)
Jan 29, 2009 0.7500 0.7700 0.7400 0.7700 101,044 -0.01(-1.28%)
Jan 28, 2009 0.7700 0.8200 0.7700 0.7800 726,936 +0.01(+1.30%)
Jan 27, 2009 0.7700 0.7800 0.7500 0.7700 447,304 +0.04(+5.48%)
Jan 26, 2009 0.7500 0.7500 0.7300 0.7300 141,243 -0.01(-1.35%)
Jan 23, 2009 0.7600 0.7700 0.7300 0.7400 107,834 -0.02(-2.63%)
Jan 22, 2009 0.7700 0.7700 0.7200 0.7600 91,847 +0.00(+0.00%)
Jan 21, 2009 0.7600 0.7800 0.7500 0.7600 111,582 -0.01(-1.30%)
Jan 20, 2009 0.7900 0.8300 0.7500 0.7700 136,360 -0.05(-6.10%)
Jan 19, 2009 0.7800 0.8500 0.7800 0.8200 129,850 +0.09(+12.33%)
Jan 16, 2009 0.7600 0.7900 0.7200 0.7300 210,122 +0.01(+1.39%)
Jan 15, 2009 0.7900 0.7900 0.7100 0.7200 370,795 -0.06(-7.69%)
Jan 14, 2009 0.8000 0.8000 0.7500 0.7800 208,046 -0.02(-2.50%)
Jan 13, 2009 0.7600 0.8300 0.7400 0.8000 200,539 +0.01(+1.27%)
Jan 12, 2009 0.8200 0.8200 0.7700 0.7900 178,873 -0.06(-7.06%)
Jan 09, 2009 0.8300 0.8500 0.7700 0.8500 162,413 +0.05(+6.25%)
Jan 08, 2009 0.7800 0.8000 0.7600 0.8000 214,990 -0.03(-3.61%)
Jan 07, 2009 0.8400 0.8400 0.7600 0.8300 384,623 +0.00(+0.00%)
Jan 06, 2009 0.8700 0.9100 0.8100 0.8300 827,086 +0.00(+0.00%)
Jan 05, 2009 0.8700 0.9300 0.8200 0.8300 1,246,978 +0.02(+2.47%)
Jan 02, 2009 0.7100 0.8800 0.7000 0.8100 949,447 +0.12(+17.39%)
Dec 31, 2008 0.6600 0.7100 0.6600 0.6900 295,650 +0.04(+6.15%)
Dec 30, 2008 0.6400 0.6900 0.6200 0.6500 226,854 +0.03(+4.84%)
Dec 29, 2008 0.6500 0.6600 0.6200 0.6200 153,352 -0.03(-4.62%)
Dec 24, 2008 0.5800 0.6500 0.5400 0.6500 389,291 +0.07(+12.07%)
Dec 23, 2008 0.5400 0.5800 0.5400 0.5800 242,739 +0.02(+3.57%)
Dec 22, 2008 0.5900 0.5900 0.5300 0.5600 207,185 -0.02(-3.45%)
Dec 19, 2008 0.5400 0.6000 0.5300 0.5800 686,063 +0.04(+7.41%)
Dec 18, 2008 0.5000 0.5400 0.4950 0.5400 520,329 +0.04(+8.00%)
Dec 17, 2008 0.5000 0.5000 0.5000 0.5000 10,700 +0.00(+0.00%)
Dec 16, 2008 0.5100 0.5200 0.4850 0.5000 1,335,728 -0.01(-1.96%)
Dec 15, 2008 0.5200 0.5500 0.5100 0.5100 400,229 +0.01(+2.00%)
Dec 12, 2008 0.5100 0.5700 0.4750 0.5000 1,848,167 -0.02(-3.85%)
Dec 11, 2008 0.5700 0.6300 0.5200 0.5200 469,956 -0.06(-10.34%)
Dec 10, 2008 0.5600 0.6000 0.5200 0.5800 580,946 +0.01(+1.75%)
Dec 09, 2008 0.6500 0.6500 0.5400 0.5700 479,960 -0.07(-10.94%)
Dec 08, 2008 0.6800 0.7200 0.5800 0.6400 336,200 +0.01(+1.59%)
Dec 05, 2008 0.6700 0.6900 0.6200 0.6300 342,672 -0.06(-8.70%)
Dec 04, 2008 0.7200 0.7300 0.6800 0.6900 200,301 -0.03(-4.17%)
Dec 03, 2008 0.7000 0.7200 0.6800 0.7200 101,960 +0.00(+0.00%)
Dec 02, 2008 0.7000 0.7200 0.6800 0.7200 309,645 +0.05(+7.46%)
Dec 01, 2008 0.6400 0.6800 0.6300 0.6700 255,210 -0.03(-4.29%)
Nov 28, 2008 0.6800 0.7000 0.6000 0.7000 342,831 +0.03(+4.48%)
Nov 27, 2008 0.6500 0.7400 0.6500 0.6700 68,700 -0.01(-1.47%)
Nov 26, 2008 0.6400 0.6800 0.6200 0.6800 136,837 +0.03(+4.62%)
Nov 25, 2008 0.6900 0.6900 0.6300 0.6500 233,232 -0.04(-5.80%)
Nov 24, 2008 0.5100 0.6900 0.5100 0.6900 557,343 +0.22(+46.81%)
Nov 21, 2008 0.4800 0.4900 0.4300 0.4700 168,743 +0.02(+4.44%)
Nov 20, 2008 0.4600 0.4900 0.4500 0.4500 340,816 -0.03(-6.25%)
Nov 19, 2008 0.5100 0.5100 0.4800 0.4800 150,278 +0.00(+0.00%)
Nov 18, 2008 0.5300 0.5400 0.4700 0.4800 417,179 -0.04(-7.69%)
Nov 17, 2008 0.5900 0.5900 0.5000 0.5200 368,865 -0.07(-11.86%)
Nov 14, 2008 0.6400 0.6500 0.5700 0.5900 233,166 -0.01(-1.67%)
Nov 13, 2008 0.5900 0.6300 0.5500 0.6000 341,495 -0.02(-3.23%)
Nov 12, 2008 0.6200 0.6500 0.5800 0.6200 243,325 -0.04(-6.06%)
Nov 11, 2008 0.7000 0.7000 0.5500 0.6600 330,204 -0.05(-7.04%)
Nov 10, 2008 0.7500 0.7900 0.6600 0.7100 356,767 +0.02(+2.90%)
Nov 07, 2008 0.6400 0.7300 0.6300 0.6900 248,700 +0.06(+9.52%)
Nov 06, 2008 0.5800 0.7900 0.5800 0.6300 621,521 +0.05(+8.62%)
Nov 05, 2008 0.5800 0.7000 0.5600 0.5800 1,447,209 +0.01(+1.75%)
Nov 04, 2008 0.5700 0.5800 0.5000 0.5700 5,312,137 +0.01(+1.79%)
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.