Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wynn Macau Ltd (OP: WYNMF )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 30, 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 29, 2016 1.450 1.450 1.400 1.420 34,536 -0.03(-2.07%)
Apr 28, 2016 1.453 1.480 1.450 1.450 29,461 +0.00(+0.00%)
Apr 27, 2016 1.480 1.480 1.450 1.450 707 -0.03(-2.03%)
Apr 26, 2016 1.470 1.500 1.470 1.480 10,063 +0.03(+2.07%)
Apr 25, 2016 1.490 1.490 1.450 1.450 19,095 -0.05(-3.18%)
Apr 22, 2016 1.500 1.500 1.490 1.498 8,757 +0.01(+0.52%)
Apr 21, 2016 1.490 1.500 1.490 1.490 16,641 -0.05(-3.25%)
Apr 20, 2016 1.560 1.570 1.530 1.540 24,828 -0.07(-4.35%)
Apr 19, 2016 1.610 1.610 1.610 1.610 22,098 +0.02(+1.39%)
Apr 18, 2016 1.570 1.590 1.570 1.588 2,806 -0.01(-0.75%)
Apr 15, 2016 1.610 1.610 1.600 1.600 4,376 +0.03(+1.91%)
Apr 14, 2016 1.570 1.570 1.550 1.570 39,759 -0.01(-0.63%)
Apr 13, 2016 1.564 1.580 1.540 1.580 35,936 -0.04(-2.48%)
Apr 12, 2016 1.590 1.623 1.590 1.620 20,163 +0.04(+2.53%)
Apr 11, 2016 1.570 1.580 1.570 1.580 2,900 -0.03(-1.80%)
Apr 08, 2016 1.640 1.640 1.580 1.609 32,094 +0.02(+1.19%)
Apr 07, 2016 1.580 1.630 1.580 1.590 36,885 +0.13(+8.67%)
Apr 06, 2016 1.500 1.500 1.440 1.463 11,112 +0.02(+1.66%)
Apr 05, 2016 1.480 1.480 1.430 1.439 1,197,844 -0.07(-4.69%)
Apr 04, 2016 1.490 1.520 1.490 1.510 12,253 +0.02(+1.34%)
Apr 01, 2016 1.490 1.520 1.490 1.490 11,400 -0.07(-4.49%)
Mar 31, 2016 1.560 1.570 1.550 1.560 25,110 -0.03(-1.89%)
Mar 30, 2016 1.540 1.610 1.520 1.590 60,436 +0.10(+6.71%)
Mar 29, 2016 1.470 1.490 1.466 1.490 47,331 +0.09(+6.73%)
Mar 28, 2016 1.396 1.396 1.396 1.396 3,514 -0.01(-0.99%)
Mar 24, 2016 1.410 1.410 1.410 0 -0.04(-2.60%)
Mar 23, 2016 1.440 1.470 1.440 1.448 30,382 +0.02(+1.24%)
Mar 22, 2016 1.401 1.430 1.400 1.430 28,886 +0.03(+1.92%)
Mar 21, 2016 1.430 1.430 1.340 1.403 15,295 -0.05(-3.24%)
Mar 18, 2016 1.450 1.450 1.380 1.450 17,953 +0.12(+9.27%)
Mar 17, 2016 1.307 1.330 1.307 1.327 39,550 +0.06(+4.49%)
Mar 16, 2016 1.230 1.270 1.230 1.270 7,265 +0.05(+4.10%)
Mar 15, 2016 1.260 1.260 1.220 1.220 7,500 -0.04(-3.00%)
Mar 14, 2016 1.260 1.260 1.230 1.258 8,587 +0.02(+1.43%)
Mar 11, 2016 1.246 1.280 1.240 1.240 10,412 +0.01(+0.81%)
Mar 10, 2016 1.240 1.240 1.230 1.230 1,350 -0.01(-0.81%)
Mar 09, 2016 1.240 1.240 1.240 1.240 1,000 +0.05(+4.33%)
Mar 08, 2016 1.220 1.220 1.170 1.188 10,450 -0.05(-4.15%)
Mar 07, 2016 1.240 1.250 1.240 1.240 25,288 -0.01(-0.80%)
Mar 04, 2016 1.258 1.260 1.250 1.250 33,250 +0.02(+1.63%)
Mar 03, 2016 1.230 1.240 1.200 1.230 16,066 +0.00(+0.00%)
Mar 02, 2016 1.230 1.230 1.228 1.230 15,765 +0.03(+2.50%)
Mar 01, 2016 1.187 1.200 1.169 1.200 74,540 +0.05(+4.35%)
Feb 29, 2016 1.154 1.154 1.145 1.150 10,887 -0.01(-0.86%)
Feb 26, 2016 1.167 1.170 1.160 1.160 5,999 +0.03(+2.65%)
Feb 25, 2016 1.117 1.130 1.110 1.130 13,243 +0.01(+0.89%)
Feb 24, 2016 1.120 1.120 1.110 1.120 7,700 -0.03(-2.61%)
Feb 23, 2016 1.150 1.150 1.150 1.150 1,700 +0.00(+0.00%)
Feb 22, 2016 1.147 1.170 1.147 1.150 32,625 +0.05(+4.55%)
Feb 19, 2016 1.096 1.100 1.096 1.100 2,370 -0.04(-3.51%)
Feb 18, 2016 1.164 1.170 1.140 1.140 9,470 +0.01(+1.02%)
Feb 17, 2016 1.110 1.130 1.110 1.129 10,825 +0.02(+1.67%)
Feb 16, 2016 1.100 1.110 1.100 1.110 6,190 +0.04(+3.74%)
Feb 12, 2016 1.070 1.070 1.070 0 +0.10(+10.83%)
Feb 11, 2016 0.9300 0.9655 0.9300 0.9654 8,300 -0.03(-3.46%)
Feb 10, 2016 1.000 1.000 0.9500 1.000 4,300 +0.09(+9.89%)
Feb 09, 2016 0.9800 0.9800 0.9009 0.9100 9,615 -0.04(-4.21%)
Feb 08, 2016 0.9700 0.9700 0.9500 0.9500 9,000 -0.07(-6.86%)
Feb 05, 2016 1.014 1.020 1.014 1.020 9,000 +0.00(+0.00%)
Feb 04, 2016 1.010 1.020 1.010 1.020 5,199 +0.01(+1.19%)
Feb 03, 2016 0.9900 1.010 0.9900 1.008 23,300 -0.02(-2.14%)
Feb 02, 2016 1.040 1.040 1.030 1.030 200 -0.04(-3.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.