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 (%)
May 26, 2022 0.5471 0 +0.01(+2.53%)
May 25, 2022 0.5328 0.5337 0.5328 0.5336 1,572 -0.02(-3.37%)
May 20, 2022 0.5522 0 -0.02(-3.38%)
May 18, 2022 0.5715 0 +0.00(+0.23%)
May 17, 2022 0.5800 0.5800 0.5702 0.5702 3,850 -0.01(-1.69%)
May 16, 2022 0.5725 0.5819 0.5685 0.5800 16,718 -0.02(-3.51%)
May 13, 2022 0.5911 0.6011 0.5911 0.6011 54,397 +0.02(+4.09%)
May 12, 2022 0.5775 0.5775 0.5500 0.5775 11,370 +0.02(+4.19%)
May 11, 2022 0.5643 0.5818 0.5543 0.5543 21,915 -0.03(-5.81%)
May 09, 2022 0.5885 118 -0.00(-0.25%)
May 06, 2022 0.5958 0.5958 0.5900 0.5900 1,420 -0.07(-9.94%)
May 04, 2022 0.6551 12 +0.07(+11.72%)
May 02, 2022 0.5864 0 -0.03(-5.34%)
Apr 27, 2022 0.6195 0 +0.04(+6.08%)
Apr 26, 2022 0.5719 0.5840 0.5719 0.5840 16,388 +0.00(+0.00%)
Apr 25, 2022 0.6023 0.6023 0.5840 0.5840 9,150 -0.03(-4.98%)
Apr 21, 2022 0.6146 12 -0.08(-10.91%)
Apr 20, 2022 0.6899 0.6899 0.6899 0.6899 250 +0.03(+4.06%)
Apr 19, 2022 0.6525 0.6630 0.6525 0.6630 400 +0.01(+1.66%)
Apr 18, 2022 0.6522 0.6522 0.6522 0.6522 22,020 +0.02(+3.16%)
Apr 14, 2022 0.6322 0.6322 0.6322 0.6322 261 -0.04(-5.64%)
Apr 13, 2022 0.6700 0.6700 0.6700 0.6700 2,553 -0.01(-1.47%)
Apr 12, 2022 0.6776 0.6987 0.6776 0.6800 7,350 +0.01(+2.16%)
Apr 11, 2022 0.6656 0.6665 0.6656 0.6656 5,250 -0.03(-3.62%)
Apr 08, 2022 0.6906 0.6906 0.6906 0.6906 1,052 +0.00(+0.09%)
Apr 07, 2022 0.7125 0.7125 0.6900 0.6900 1,300 -0.02(-2.69%)
Apr 06, 2022 0.7049 0.7091 0.7049 0.7091 1,000 -0.06(-7.66%)
Apr 05, 2022 0.7662 0.7679 0.7440 0.7679 9,200 -0.00(-0.27%)
Apr 04, 2022 0.7700 0.7700 0.7700 0.7700 1,559 -0.00(-0.12%)
Apr 01, 2022 0.7361 0.7709 0.7361 0.7709 5,000 +0.06(+8.65%)
Mar 31, 2022 0.7095 0.7095 0.7095 0.7095 2,700 -0.03(-3.97%)
Mar 30, 2022 0.7382 0.7500 0.7300 0.7388 20,600 +0.01(+1.21%)
Mar 29, 2022 0.7200 0.7300 0.7200 0.7300 3,350 +0.01(+1.39%)
Mar 28, 2022 0.7316 0.7316 0.7093 0.7200 8,700 -0.01(-1.46%)
Mar 25, 2022 0.7307 0.7307 0.7307 0.7307 100 +0.02(+2.37%)
Mar 24, 2022 0.7200 0.7200 0.7138 0.7138 880 -0.04(-4.74%)
Mar 23, 2022 0.7493 0.7493 0.7143 0.7493 9,200 +0.02(+2.64%)
Mar 21, 2022 0.7300 0 -0.03(-3.82%)
Mar 18, 2022 0.7598 0.7730 0.7590 0.7590 10,350 +0.08(+11.62%)
Mar 16, 2022 0.6800 0 +0.11(+18.36%)
Mar 15, 2022 0.5980 0.5980 0.5651 0.5745 24,095 -0.07(-11.30%)
Mar 14, 2022 0.6730 0.6730 0.6400 0.6477 36,093 -0.08(-10.50%)
Mar 11, 2022 0.7783 0.7831 0.7237 0.7237 6,550 -0.06(-7.25%)
Mar 10, 2022 0.7700 0.8000 0.7700 0.7803 12,725 +0.01(+1.34%)
Mar 07, 2022 0.7700 50 -0.06(-7.72%)
Mar 04, 2022 0.8344 0.8344 0.8344 0.8344 1,000 -0.02(-2.10%)
Mar 02, 2022 0.8523 0 -0.03(-3.14%)
Feb 28, 2022 0.8799 0 -0.02(-1.69%)
Feb 22, 2022 0.8950 0 -0.04(-4.79%)
Feb 18, 2022 0.9400 0 -0.04(-4.33%)
Feb 17, 2022 0.9900 0.9900 0.9825 0.9825 1,100 +0.02(+2.34%)
Feb 16, 2022 0.9635 0.9635 0.9500 0.9600 3,856 +0.05(+5.48%)
Feb 15, 2022 0.9232 0.9232 0.9101 0.9101 7,869 -0.02(-2.14%)
Feb 14, 2022 0.9400 0.9410 0.9300 0.9300 3,200 -0.01(-0.53%)
Feb 09, 2022 0.9350 0 +0.01(+1.32%)
Feb 08, 2022 0.9051 0.9347 0.9051 0.9228 34,126 +0.03(+3.28%)
Feb 04, 2022 0.8935 0 -0.02(-2.30%)
Feb 03, 2022 0.9100 0.9145 0.9145 3,000 -0.02(-2.32%)
Feb 02, 2022 0.9493 0.9685 0.9362 0.9362 3,804 -0.01(-0.86%)
Feb 01, 2022 0.9615 0.9615 0.9443 0.9443 5,954 +0.02(+1.67%)
Jan 31, 2022 0.9007 0.9326 0.9007 0.9288 3,289 +0.03(+3.61%)
Jan 28, 2022 0.8717 0.9000 0.8717 0.8964 2,700 -0.00(-0.40%)
Jan 27, 2022 0.9000 0.9000 0.9000 0.9000 1,000 -0.04(-4.26%)
Jan 25, 2022 0.9400 0 +0.04(+4.12%)
Jan 24, 2022 0.9400 0.9400 0.9005 0.9028 7,090 -0.06(-6.45%)
Jan 21, 2022 0.9650 0.9650 0.9650 0.9650 400 -0.01(-1.26%)
Jan 20, 2022 0.9650 0.9780 0.9400 0.9773 22,500 +0.03(+2.86%)
Jan 19, 2022 0.9494 0.9731 0.9494 0.9501 14,662 +0.01(+0.74%)
Jan 18, 2022 0.9602 0.9602 0.9400 0.9431 16,150 -0.02(-2.37%)
Jan 14, 2022 0.9660 0 +0.17(+21.74%)
Jan 13, 2022 0.8039 0.8039 0.7935 0.7935 11,851 -0.04(-4.59%)
Jan 12, 2022 0.8154 0.8317 0.8154 0.8317 10,393 +0.04(+5.04%)
Jan 11, 2022 0.7918 0.7969 0.7765 0.7918 2,087 -0.00(-0.54%)
Jan 10, 2022 0.7821 0.8300 0.7821 0.7961 35,433 -0.01(-1.72%)
Jan 07, 2022 0.8256 0.8256 0.8100 0.8100 80,100 -0.05(-5.81%)
Jan 04, 2022 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Jan 03, 2022 0.8300 0.8300 0.8300 0.8300 155 +0.03(+3.34%)
Dec 31, 2021 0.8042 0.8500 0.8018 0.8032 11,300 -0.02(-2.05%)
Dec 30, 2021 0.8000 0.8300 0.7800 0.8200 21,139 +0.05(+6.49%)
Dec 29, 2021 0.7834 0.7834 0.7700 0.7700 24,790 -0.02(-2.53%)
Dec 28, 2021 0.8174 0.8174 0.7772 0.7900 11,897 -0.01(-1.25%)
Dec 27, 2021 0.7838 0.8349 0.7838 0.8000 7,540 +0.06(+8.25%)
Dec 22, 2021 0.7390 0.7390 0.7390 0 -0.01(-0.90%)
Dec 21, 2021 0.7102 0.7457 0.7102 0.7457 17,635 +0.03(+3.71%)
Dec 20, 2021 0.7200 0.7201 0.7190 0.7190 1,225 +0.01(+1.24%)
Dec 17, 2021 0.6833 0.7102 0.6833 0.7102 2,200 -0.03(-3.44%)
Dec 16, 2021 0.7262 0.7355 0.7262 0.7355 600 +0.02(+3.14%)
Dec 15, 2021 0.7300 0.7300 0.7131 0.7131 3,101 -0.01(-0.77%)
Dec 14, 2021 0.7415 0.7415 0.7000 0.7186 9,341 -0.06(-7.98%)
Dec 13, 2021 0.7659 0.7910 0.7659 0.7809 1,851 -0.02(-2.39%)
Dec 10, 2021 0.8000 0.8000 0.8000 0.8000 207,562 -0.02(-2.65%)
Dec 09, 2021 0.8400 0.8402 0.8218 0.8218 3,800 -0.02(-2.17%)
Dec 08, 2021 0.8500 0.8500 0.8400 0.8400 1,262 +0.01(+1.14%)
Dec 07, 2021 0.8500 0.8500 0.8305 0.8305 3,301 +0.01(+1.28%)
Dec 06, 2021 0.8255 0.8400 0.8010 0.8200 14,093 -0.02(-2.47%)
Dec 03, 2021 0.8408 0.8408 0.8408 0.8408 1,200 +0.01(+1.05%)
Dec 02, 2021 0.8320 0.8321 0.8000 0.8321 16,018 +0.02(+2.10%)
Dec 01, 2021 0.8348 0.8348 0.8000 0.8150 17,410 -0.06(-6.96%)
Nov 30, 2021 0.8760 0.8760 0.8760 0.8760 624 -0.03(-3.14%)
Nov 29, 2021 0.9384 0.9443 0.9044 0.9044 45,597 -0.08(-8.06%)
Nov 26, 2021 0.9771 0.9837 0.9771 0.9837 1,951 -0.00(-0.13%)
Nov 23, 2021 0.9850 0.9850 0.9850 15 +0.04(+4.08%)
Nov 22, 2021 0.9464 0.9677 0.9464 0.9464 47,885 +0.04(+4.00%)
Nov 19, 2021 0.8930 0.9330 0.8930 0.9100 98,060 -0.01(-0.55%)
Nov 18, 2021 0.9043 0.9150 0.8890 0.9150 25,200 -0.01(-0.94%)
Nov 17, 2021 0.9284 0.9400 0.9237 0.9237 50,689 +0.01(+1.54%)
Nov 16, 2021 0.9167 0.9400 0.9097 0.9097 19,268 +0.03(+3.68%)
Nov 15, 2021 0.8774 0.8774 0.8774 0.8774 25,000 +0.01(+1.19%)
Nov 12, 2021 0.8956 0.9240 0.8671 0.8671 4,389 -0.06(-6.73%)
Nov 11, 2021 0.9102 0.9297 0.9102 0.9297 25,500 +0.06(+7.02%)
Nov 09, 2021 0.8687 0.8930 0.8687 0.8687 2,916 -0.03(-3.48%)
Nov 05, 2021 0.9000 0.9000 0.9000 0 +0.02(+2.56%)
Nov 04, 2021 0.8970 0.8970 0.8600 0.8775 28,820 -0.01(-1.40%)
Nov 03, 2021 0.8947 0.9000 0.8900 0.8900 41,409 +0.00(+0.00%)
Nov 02, 2021 0.8900 0.8900 0.8900 0.8900 15,010 -0.02(-2.20%)
Oct 28, 2021 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 27, 2021 0.9527 0.9527 0.9100 0.9100 200 -0.01(-1.09%)
Oct 26, 2021 0.9110 0.9200 6,600 +0.01(+0.93%)
Oct 25, 2021 0.8831 0.9115 0.8831 0.9115 2,100 -0.03(-3.03%)
Oct 22, 2021 0.9242 0.9455 0.9242 0.9400 3,838 +0.03(+3.70%)
Oct 21, 2021 0.9145 0.9145 0.9065 0.9065 2,075 -0.04(-4.58%)
Oct 20, 2021 0.9412 0.9530 0.9300 0.9500 100,848 +0.02(+2.08%)
Oct 19, 2021 0.8720 0.9306 0.8720 0.9306 4,387 +0.02(+2.27%)
Oct 18, 2021 0.8739 0.9099 0.8739 0.9099 3,480 +0.03(+3.40%)
Oct 15, 2021 0.8800 0.8865 0.8600 0.8800 22,750 +0.01(+0.57%)
Oct 14, 2021 0.8980 0.9000 0.8750 0.8750 22,139 -0.01(-1.12%)
Oct 13, 2021 0.8809 0.8849 0.8749 0.8849 950 +0.02(+2.18%)
Oct 12, 2021 0.8758 0.8758 0.8650 0.8660 2,600 +0.05(+5.60%)
Oct 11, 2021 0.8300 0.8475 0.8200 0.8201 29,037 -0.04(-4.51%)
Oct 08, 2021 0.8535 0.8588 0.8535 0.8588 610 +0.04(+4.73%)
Oct 07, 2021 0.8436 0.8436 0.8200 0.8200 4,000 -0.03(-2.96%)
Oct 06, 2021 0.8450 0.8450 0.8450 0.8450 800 +0.01(+0.87%)
Oct 05, 2021 0.8299 0.8377 0.8299 0.8377 900 +0.02(+2.16%)
Oct 04, 2021 0.8560 0.8560 0.8200 0.8200 28,750 -0.01(-1.41%)
Oct 01, 2021 0.8340 0.8340 0.8250 0.8317 4,925 -0.00(-0.40%)
Sep 30, 2021 0.8630 0.8630 0.8350 0.8350 9,900 +0.01(+0.60%)
Sep 29, 2021 0.8372 0.8415 0.8201 0.8300 270,199 +0.01(+1.05%)
Sep 28, 2021 0.8240 0.8240 0.7985 0.8214 27,401 +0.01(+1.28%)
Sep 27, 2021 0.8100 0.8135 0.8000 0.8110 20,850 -0.01(-1.10%)
Sep 24, 2021 0.8200 0.8200 0.8200 0.8200 2,472 +0.00(+0.00%)
Sep 23, 2021 0.8501 0.8501 0.8135 0.8200 18,288 +0.00(+0.00%)
Sep 22, 2021 0.8345 0.8345 0.8150 0.8200 6,125 +0.02(+3.14%)
Sep 21, 2021 0.7703 0.8209 0.7703 0.7950 128,288 +0.03(+3.25%)
Sep 20, 2021 0.7787 0.7800 0.7500 0.7700 58,655 -0.04(-4.53%)
Sep 17, 2021 0.8089 0.8089 0.7800 0.8065 130,139 +0.01(+0.81%)
Sep 16, 2021 0.8047 0.8097 0.7757 0.8000 87,911 -0.05(-5.41%)
Sep 15, 2021 0.8504 0.8504 0.8150 0.8458 518,385 -0.23(-21.69%)
Sep 14, 2021 1.130 1.130 1.050 1.080 191,957 -0.12(-10.00%)
Sep 13, 2021 1.200 1.200 1.200 1.200 9,000 +0.00(+0.00%)
Sep 10, 2021 1.250 1.250 1.200 1.200 8,862 -0.03(-2.22%)
Sep 09, 2021 1.227 1.227 1.227 1.227 231,129 -0.05(-4.12%)
Sep 08, 2021 1.240 1.280 1.240 1.280 1,300 +0.03(+2.40%)
Sep 07, 2021 1.202 1.250 1.170 1.250 2,718 +0.08(+6.84%)
Sep 03, 2021 1.170 1.170 1.170 1.170 1,000 -0.05(-4.10%)
Sep 02, 2021 1.167 1.220 1.167 1.220 2,446 +0.09(+7.96%)
Sep 01, 2021 1.130 1.130 1.130 1.130 571 +0.02(+1.80%)
Aug 31, 2021 1.087 1.110 1.087 1.110 458 -0.01(-0.89%)
Aug 27, 2021 1.120 1.120 1.120 0 -0.02(-1.75%)
Aug 26, 2021 1.100 1.160 1.100 1.140 14,607 +0.04(+3.64%)
Aug 25, 2021 1.140 1.140 1.085 1.100 13,480 +0.01(+0.86%)
Aug 24, 2021 1.125 1.132 1.075 1.091 7,730 +0.07(+6.92%)
Aug 23, 2021 1.015 1.030 1.007 1.020 192,800 +0.02(+2.00%)
Aug 20, 2021 1.010 1.020 0.9950 1.000 107,900 -0.03(-2.91%)
Aug 19, 2021 1.050 1.050 1.030 1.030 3,227 -0.06(-5.50%)
Aug 18, 2021 1.090 1.090 1.090 1.090 5,000 +0.01(+0.93%)
Aug 17, 2021 1.100 1.100 1.060 1.080 3,030 -0.01(-0.92%)
Aug 16, 2021 1.130 1.130 1.090 1.090 10,037 -0.03(-2.68%)
Aug 13, 2021 1.120 1.120 1.120 1.120 446 -0.04(-3.45%)
Aug 12, 2021 1.142 1.160 1.142 1.160 229,980 +0.03(+2.65%)
Aug 11, 2021 1.142 1.150 1.130 1.130 7,300 -0.03(-2.59%)
Aug 10, 2021 1.160 1.160 1.160 1.160 1,475 +0.00(+0.00%)
Aug 09, 2021 1.152 1.160 1.152 1.160 1,020 +0.01(+0.87%)
Aug 06, 2021 1.190 1.190 1.150 1.150 210,549 -0.02(-1.29%)
Aug 05, 2021 1.145 1.190 1.140 1.165 9,825 +0.02(+1.30%)
Aug 04, 2021 1.174 1.180 1.140 1.150 24,619 -0.09(-7.26%)
Aug 03, 2021 1.260 1.269 1.210 1.240 31,284 -0.02(-1.67%)
Aug 02, 2021 1.280 1.280 1.261 1.261 3,524 -0.02(-1.49%)
Jul 30, 2021 1.300 1.300 1.280 1.280 9,786 -0.02(-1.61%)
Jul 29, 2021 1.301 1.301 1.301 1.301 33,174 -0.01(-0.69%)
Jul 28, 2021 1.310 1.310 1.310 1.310 15,000 -0.02(-1.50%)
Jul 27, 2021 1.270 1.330 1.250 1.330 22,051 -0.02(-1.34%)
Jul 26, 2021 1.370 1.370 1.348 1.348 4,063 -0.03(-2.32%)
Jul 23, 2021 1.410 1.410 1.380 1.380 5,330 -0.06(-4.10%)
Jul 22, 2021 1.430 1.439 1.430 1.439 1,580 -0.02(-1.44%)
Jul 21, 2021 1.440 1.460 1.440 1.460 1,110 +0.02(+1.39%)
Jul 20, 2021 1.440 1.440 1.440 1.440 1,000 -0.00(-0.07%)
Jul 19, 2021 1.442 1.442 1.410 1.441 6,488 -0.02(-1.30%)
Jul 16, 2021 1.480 1.480 1.460 1.460 13,000 -0.03(-2.14%)
Jul 15, 2021 1.492 1.492 1.492 1.492 2,055 -0.03(-1.84%)
Jul 14, 2021 1.510 1.520 1.510 1.520 1,316 +0.03(+2.01%)
Jul 13, 2021 1.515 1.550 1.490 1.490 716 -0.02(-1.13%)
Jul 12, 2021 1.480 1.507 1.480 1.507 10,900 -0.03(-1.82%)
Jul 09, 2021 1.500 1.535 1.500 1.535 825 +0.05(+3.71%)
Jul 08, 2021 1.515 1.515 1.480 1.480 1,255 -0.04(-2.63%)
Jul 07, 2021 1.530 1.548 1.520 1.520 3,410 -0.03(-1.94%)
Jul 06, 2021 1.570 1.570 1.550 1.550 2,900 -0.05(-3.13%)
Jul 02, 2021 1.600 1.605 1.590 1.600 2,200 -0.01(-0.62%)
Jul 01, 2021 1.553 1.610 1.553 1.610 2,600 -0.00(-0.25%)
Jun 30, 2021 1.610 1.614 1.604 1.614 20,050 +0.01(+0.88%)
Jun 29, 2021 1.550 1.600 1.550 1.600 13,820 +0.10(+6.67%)
Jun 28, 2021 1.610 1.610 1.500 1.500 4,800 -0.11(-6.83%)
Jun 24, 2021 1.610 1.610 1.610 0 -0.08(-4.73%)
Jun 23, 2021 1.685 1.690 1.685 1.690 700 +0.04(+2.42%)
Jun 22, 2021 1.672 1.672 1.650 1.650 3,486 -0.05(-2.94%)
Jun 21, 2021 1.660 1.700 1.660 1.700 5,712 +0.00(+0.00%)
Jun 17, 2021 1.700 1.700 1.700 0 +0.10(+6.25%)
Jun 16, 2021 1.600 1.600 1.600 1.600 4,008 -0.01(-0.68%)
Jun 15, 2021 1.650 1.650 1.611 1.611 2,201 -0.04(-2.36%)
Jun 14, 2021 1.650 1.650 1.650 1.650 535 +0.00(+0.00%)
Jun 11, 2021 1.650 1.650 1.650 1.650 500 -0.05(-2.94%)
Jun 10, 2021 1.710 1.710 1.700 1.700 2,000 +0.04(+2.41%)
Jun 09, 2021 1.660 1.660 1.660 1.660 300 -0.01(-0.60%)
Jun 08, 2021 1.630 1.690 1.630 1.670 10,600 -0.05(-2.62%)
Jun 07, 2021 1.700 1.715 1.700 1.715 1,249 +0.01(+0.29%)
Jun 03, 2021 1.710 1.710 1.710 29 -0.01(-0.58%)
Jun 02, 2021 1.740 1.740 1.720 1.720 40,100 -0.02(-1.15%)
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.