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

Uranium Energy (NY: UEC )

7.060 -0.350 (-4.72%)
Official Closing Price Updated: 8:00 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 (%)
Jul 31, 2008 2.220 2.220 2.150 2.180 21,079 -0.02(-0.90%)
Jul 30, 2008 2.010 2.240 2.010 2.200 109,391 +0.18(+8.91%)
Jul 29, 2008 2.020 2.200 2.000 2.020 124,800 -0.18(-8.18%)
Jul 28, 2008 2.200 2.270 2.190 2.200 54,514 -0.05(-2.22%)
Jul 25, 2008 2.250 2.253 2.150 2.250 77,867 +0.05(+2.27%)
Jul 24, 2008 2.210 2.270 2.190 2.200 69,586 -0.07(-3.08%)
Jul 23, 2008 2.210 2.270 2.200 2.270 76,532 +0.03(+1.34%)
Jul 22, 2008 2.290 2.290 2.200 2.240 57,201 -0.05(-2.18%)
Jul 21, 2008 2.250 2.300 2.200 2.290 65,136 +0.08(+3.62%)
Jul 18, 2008 2.210 2.320 2.210 2.210 53,304 -0.07(-3.07%)
Jul 17, 2008 2.350 2.350 2.210 2.280 176,933 +0.03(+1.33%)
Jul 16, 2008 2.500 2.500 2.240 2.250 206,483 -0.18(-7.41%)
Jul 15, 2008 2.420 2.450 2.310 2.430 113,216 +0.01(+0.41%)
Jul 14, 2008 2.320 2.420 2.320 2.420 144,303 +0.12(+5.22%)
Jul 11, 2008 2.270 2.370 2.220 2.300 139,132 +0.06(+2.68%)
Jul 10, 2008 2.440 2.440 2.200 2.240 256,769 -0.15(-6.28%)
Jul 09, 2008 2.480 2.490 2.350 2.390 119,636 +0.03(+1.27%)
Jul 08, 2008 2.930 2.930 2.220 2.360 542,951 -0.49(-17.19%)
Jul 07, 2008 2.790 2.900 2.580 2.850 224,943 +0.27(+10.47%)
Jul 04, 2008 2.640 2.730 2.410 2.580 216,970 +0.00(+0.00%)
Jul 03, 2008 2.640 2.730 2.410 2.580 216,970 -0.15(-5.49%)
Jul 02, 2008 2.900 2.990 2.730 2.730 143,347 -0.17(-5.86%)
Jul 01, 2008 3.040 3.170 2.850 2.900 243,152 -0.10(-3.33%)
Jun 30, 2008 3.210 3.350 2.900 3.000 285,366 -0.40(-11.76%)
Jun 27, 2008 2.880 3.400 2.650 3.400 214,760 +0.52(+18.06%)
Jun 26, 2008 3.050 3.100 2.760 2.880 234,973 -0.12(-4.00%)
Jun 25, 2008 3.030 3.240 2.750 3.000 550,839 +0.05(+1.69%)
Jun 24, 2008 2.590 3.150 2.570 2.950 710,007 +0.40(+15.69%)
Jun 23, 2008 2.300 2.550 2.280 2.550 188,559 +0.27(+11.84%)
Jun 20, 2008 2.380 2.380 2.250 2.280 106,847 -0.12(-5.00%)
Jun 19, 2008 2.350 2.450 2.350 2.400 75,674 +0.01(+0.41%)
Jun 18, 2008 2.480 2.920 2.330 2.390 470,892 -0.01(-0.42%)
Jun 17, 2008 2.120 2.450 2.090 2.400 245,501 +0.33(+15.95%)
Jun 16, 2008 2.080 2.150 2.050 2.070 109,544 -0.03(-1.43%)
Jun 13, 2008 2.110 2.150 2.050 2.100 137,872 -0.05(-2.33%)
Jun 12, 2008 2.170 2.290 2.150 2.150 108,376 -0.02(-0.92%)
Jun 11, 2008 2.250 2.300 2.170 2.170 154,349 -0.08(-3.56%)
Jun 10, 2008 2.299 2.410 2.250 2.250 191,789 -0.14(-5.86%)
Jun 09, 2008 2.450 2.500 2.320 2.390 152,027 -0.09(-3.63%)
Jun 06, 2008 2.460 2.570 2.380 2.480 108,586 -0.01(-0.40%)
Jun 05, 2008 2.500 2.700 2.460 2.490 388,598 +0.05(+2.05%)
Jun 04, 2008 2.500 2.500 2.350 2.440 96,037 -0.02(-0.82%)
Jun 03, 2008 2.540 2.540 2.410 2.460 114,590 -0.02(-0.80%)
Jun 02, 2008 2.480 2.560 2.400 2.480 69,720 -0.06(-2.36%)
May 30, 2008 2.380 2.540 2.320 2.540 70,108 +0.13(+5.39%)
May 29, 2008 2.500 2.500 2.310 2.410 74,161 -0.11(-4.37%)
May 28, 2008 2.430 2.550 2.420 2.520 102,609 +0.06(+2.44%)
May 27, 2008 2.540 2.670 2.410 2.460 117,251 -0.06(-2.38%)
May 26, 2008 2.480 2.650 2.370 2.520 0 +0.00(+0.00%)
May 23, 2008 2.480 2.650 2.370 2.520 164,283 +0.04(+1.61%)
May 22, 2008 2.500 2.570 2.360 2.480 136,700 +0.04(+1.64%)
May 21, 2008 2.680 2.690 2.400 2.440 273,857 -0.16(-6.15%)
May 20, 2008 2.610 2.690 2.530 2.600 205,890 +0.06(+2.36%)
May 19, 2008 2.500 2.700 2.480 2.540 335,145 +0.08(+3.25%)
May 16, 2008 2.440 2.490 2.310 2.460 237,537 +0.11(+4.68%)
May 15, 2008 2.300 2.360 2.251 2.350 129,051 +0.08(+3.52%)
May 14, 2008 2.250 2.290 2.200 2.270 140,418 +0.04(+1.79%)
May 13, 2008 2.220 2.280 2.200 2.230 178,657 +0.01(+0.45%)
May 12, 2008 2.270 2.280 2.210 2.220 74,613 -0.06(-2.63%)
May 09, 2008 2.280 2.310 2.200 2.280 120,577 +0.03(+1.33%)
May 08, 2008 2.280 2.360 2.150 2.250 119,118 -0.02(-0.88%)
May 07, 2008 2.360 2.360 2.200 2.270 178,442 -0.09(-3.81%)
May 06, 2008 2.410 2.430 2.340 2.360 111,156 -0.05(-2.07%)
May 05, 2008 2.460 2.530 2.350 2.410 170,588 -0.04(-1.63%)
May 02, 2008 2.580 2.580 2.310 2.450 174,447 -0.10(-3.92%)
May 01, 2008 2.420 2.600 2.370 2.550 231,715 +0.13(+5.37%)
Apr 30, 2008 2.400 2.440 2.190 2.420 374,011 -0.02(-0.82%)
Apr 29, 2008 2.580 2.630 2.410 2.440 197,150 -0.15(-5.79%)
Apr 28, 2008 2.630 2.640 2.300 2.590 280,771 +0.06(+2.37%)
Apr 25, 2008 2.500 2.620 2.480 2.530 238,093 +0.06(+2.43%)
Apr 24, 2008 2.350 2.500 2.300 2.470 361,000 +0.16(+6.93%)
Apr 23, 2008 2.400 2.510 2.200 2.310 290,261 -0.08(-3.35%)
Apr 22, 2008 2.200 2.440 2.200 2.390 483,509 +0.19(+8.64%)
Apr 21, 2008 2.110 2.550 2.110 2.200 357,776 +0.09(+4.27%)
Apr 18, 2008 2.110 2.170 2.080 2.110 85,360 -0.04(-1.86%)
Apr 17, 2008 2.180 2.200 2.120 2.150 88,144 -0.05(-2.27%)
Apr 16, 2008 2.230 2.280 2.080 2.200 131,382 -0.03(-1.35%)
Apr 15, 2008 2.310 2.380 2.190 2.230 103,870 -0.10(-4.29%)
Apr 14, 2008 2.480 2.490 2.250 2.330 157,752 -0.13(-5.28%)
Apr 11, 2008 2.480 2.570 2.460 2.460 93,150 -0.04(-1.60%)
Apr 10, 2008 2.450 2.550 2.450 2.500 106,700 +0.04(+1.63%)
Apr 09, 2008 2.470 2.500 2.420 2.460 47,910 -0.04(-1.60%)
Apr 08, 2008 2.550 2.550 2.450 2.500 56,148 +0.00(+0.00%)
Apr 07, 2008 2.610 2.610 2.450 2.500 189,623 -0.09(-3.47%)
Apr 04, 2008 2.500 2.650 2.500 2.590 110,060 +0.09(+3.60%)
Apr 03, 2008 2.520 2.650 2.460 2.500 81,377 -0.01(-0.40%)
Apr 02, 2008 2.620 2.750 2.460 2.510 57,700 -0.14(-5.28%)
Apr 01, 2008 2.810 2.810 2.550 2.650 90,471 -0.16(-5.69%)
Mar 31, 2008 2.800 2.850 2.700 2.810 102,550 -0.01(-0.35%)
Mar 28, 2008 2.830 2.870 2.740 2.820 104,800 -0.04(-1.40%)
Mar 27, 2008 2.890 2.940 2.770 2.860 67,200 -0.09(-3.05%)
Mar 26, 2008 2.860 2.970 2.750 2.950 137,220 +0.05(+1.72%)
Mar 25, 2008 2.760 2.900 2.650 2.900 142,431 +0.15(+5.45%)
Mar 24, 2008 2.650 2.830 2.600 2.750 122,150 +0.15(+5.77%)
Mar 21, 2008 2.400 2.600 2.400 2.600 69,993 +0.00(+0.00%)
Mar 20, 2008 2.400 2.600 2.400 2.600 69,993 +0.15(+6.12%)
Mar 19, 2008 2.540 2.650 2.420 2.450 64,690 -0.09(-3.54%)
Mar 18, 2008 2.540 2.570 2.420 2.540 99,069 +0.07(+2.83%)
Mar 17, 2008 2.500 2.570 2.330 2.470 183,993 -0.11(-4.26%)
Mar 14, 2008 2.690 2.750 2.410 2.580 169,650 -0.16(-5.84%)
Mar 13, 2008 2.810 2.870 2.660 2.740 150,370 -0.01(-0.36%)
Mar 12, 2008 2.770 2.900 2.710 2.750 181,461 +0.00(+0.00%)
Mar 11, 2008 2.550 2.770 2.540 2.750 107,740 +0.25(+10.00%)
Mar 10, 2008 2.870 2.870 2.500 2.500 195,240 -0.45(-15.25%)
Mar 07, 2008 3.200 3.200 2.770 2.950 249,310 -0.21(-6.65%)
Mar 06, 2008 3.400 3.420 3.150 3.160 196,776 -0.29(-8.41%)
Mar 05, 2008 3.690 3.690 3.410 3.450 134,220 -0.10(-2.84%)
Mar 04, 2008 3.620 3.740 3.410 3.551 217,625 +0.02(+0.59%)
Mar 03, 2008 3.500 3.730 3.350 3.530 179,636 -0.01(-0.28%)
Feb 29, 2008 3.760 4.000 3.280 3.540 633,584 -0.26(-6.84%)
Feb 28, 2008 3.330 3.810 3.330 3.800 366,077 +0.55(+16.92%)
Feb 27, 2008 3.100 3.270 3.100 3.250 193,627 +0.10(+3.17%)
Feb 26, 2008 3.330 3.400 3.110 3.150 384,787 -0.28(-8.16%)
Feb 25, 2008 3.580 3.800 3.400 3.430 391,514 -0.01(-0.29%)
Feb 22, 2008 3.200 3.480 3.150 3.440 182,239 +0.34(+10.97%)
Feb 21, 2008 3.000 3.140 3.000 3.100 62,650 +0.11(+3.68%)
Feb 20, 2008 2.890 3.010 2.850 2.990 33,598 +0.06(+2.05%)
Feb 19, 2008 2.890 2.970 2.890 2.930 33,800 +0.04(+1.38%)
Feb 18, 2008 3.080 3.080 2.890 2.890 0 +0.00(+0.00%)
Feb 15, 2008 3.080 3.080 2.890 2.890 44,900 -0.14(-4.62%)
Feb 14, 2008 2.860 3.100 2.839 3.030 114,890 +0.21(+7.45%)
Feb 13, 2008 2.700 2.820 2.650 2.820 73,000 +0.10(+3.68%)
Feb 12, 2008 2.760 2.760 2.630 2.720 32,900 +0.01(+0.37%)
Feb 11, 2008 2.680 2.760 2.650 2.710 63,400 +0.03(+1.12%)
Feb 08, 2008 2.670 2.710 2.380 2.680 127,100 +0.13(+5.10%)
Feb 07, 2008 2.550 2.610 2.370 2.550 91,000 -0.08(-3.04%)
Feb 06, 2008 2.800 2.870 2.520 2.630 165,300 -0.17(-6.07%)
Feb 05, 2008 2.960 2.970 2.800 2.800 57,885 -0.20(-6.67%)
Feb 04, 2008 2.890 3.200 2.830 3.000 90,797 +0.10(+3.45%)
Feb 01, 2008 3.040 3.130 2.850 2.900 146,435 -0.13(-4.29%)
Jan 31, 2008 2.520 3.100 2.490 3.030 258,400 +0.53(+21.20%)
Jan 30, 2008 2.460 2.550 2.390 2.500 100,390 +0.10(+4.17%)
Jan 29, 2008 2.510 2.510 2.370 2.400 90,224 -0.04(-1.64%)
Jan 28, 2008 2.510 2.530 2.370 2.440 125,194 -0.01(-0.41%)
Jan 25, 2008 2.670 2.690 2.450 2.450 205,950 +0.03(+1.24%)
Jan 24, 2008 2.010 2.500 2.010 2.420 183,978 +0.41(+20.40%)
Jan 23, 2008 2.150 2.180 2.010 2.010 129,049 -0.04(-1.95%)
Jan 22, 2008 2.220 2.250 1.800 2.050 315,972 -0.21(-9.29%)
Jan 21, 2008 2.280 2.310 2.110 2.260 0 +0.00(+0.00%)
Jan 18, 2008 2.280 2.310 2.110 2.260 139,090 -0.04(-1.74%)
Jan 17, 2008 2.640 2.640 2.000 2.300 222,105 -0.31(-11.88%)
Jan 16, 2008 2.680 2.770 2.550 2.610 86,050 -0.14(-5.09%)
Jan 15, 2008 2.880 2.900 2.600 2.750 160,170 -0.12(-4.18%)
Jan 14, 2008 2.990 3.040 2.840 2.870 104,350 -0.12(-4.01%)
Jan 11, 2008 3.020 3.076 2.960 2.990 58,514 -0.06(-1.97%)
Jan 10, 2008 3.100 3.133 3.050 3.050 43,844 -0.09(-2.87%)
Jan 09, 2008 3.200 3.200 3.020 3.140 47,750 -0.03(-0.95%)
Jan 08, 2008 3.150 3.260 3.100 3.170 43,250 +0.02(+0.64%)
Jan 07, 2008 3.230 3.300 3.100 3.150 38,450 -0.14(-4.26%)
Jan 04, 2008 3.410 3.410 3.190 3.290 57,983 -0.11(-3.24%)
Jan 03, 2008 3.500 3.520 3.370 3.400 61,986 +0.04(+1.19%)
Jan 02, 2008 3.020 3.380 3.010 3.360 55,832 +0.30(+9.80%)
Jan 01, 2008 3.080 3.120 3.000 3.060 101,742 +0.00(+0.00%)
Dec 31, 2007 3.080 3.120 3.000 3.060 101,742 -0.06(-1.92%)
Dec 28, 2007 3.150 3.180 2.980 3.120 111,850 -0.04(-1.27%)
Dec 27, 2007 3.140 3.240 3.060 3.160 92,146 -0.02(-0.63%)
Dec 26, 2007 3.230 3.230 3.060 3.180 90,700 +0.06(+1.92%)
Dec 24, 2007 3.160 3.180 3.070 3.120 38,045 -0.03(-0.95%)
Dec 21, 2007 3.020 3.220 3.000 3.150 166,800 +0.10(+3.28%)
Dec 20, 2007 3.210 3.250 3.050 3.050 80,900 -0.09(-2.87%)
Dec 19, 2007 3.010 3.200 3.000 3.140 79,700 +0.01(+0.32%)
Dec 18, 2007 3.300 3.300 3.030 3.130 111,600 -0.07(-2.19%)
Dec 17, 2007 3.300 3.300 3.070 3.200 120,500 -0.12(-3.61%)
Dec 14, 2007 3.510 3.510 3.290 3.320 140,440 -0.11(-3.21%)
Dec 13, 2007 3.350 3.450 3.310 3.430 46,100 +0.08(+2.39%)
Dec 12, 2007 3.350 3.430 3.300 3.350 55,200 +0.05(+1.52%)
Dec 11, 2007 3.370 3.430 3.300 3.300 95,500 -0.07(-2.08%)
Dec 10, 2007 3.310 3.450 3.310 3.370 78,900 +0.03(+0.90%)
Dec 07, 2007 3.350 3.400 3.300 3.340 87,400 -0.02(-0.60%)
Dec 06, 2007 3.450 3.450 3.300 3.360 81,670 -0.07(-2.04%)
Dec 05, 2007 3.200 3.450 3.150 3.430 200,500 +0.24(+7.52%)
Dec 04, 2007 3.460 3.460 3.140 3.190 359,590 -0.27(-7.80%)
Dec 03, 2007 3.600 3.700 3.410 3.460 85,800 -0.19(-5.21%)
Nov 30, 2007 3.550 3.740 3.550 3.650 62,000 -0.02(-0.54%)
Nov 29, 2007 3.670 3.722 3.560 3.670 46,477 -0.02(-0.60%)
Nov 28, 2007 3.730 3.730 3.350 3.692 122,250 +0.09(+2.56%)
Nov 27, 2007 3.920 3.920 3.500 3.600 103,350 -0.29(-7.46%)
Nov 26, 2007 3.910 4.100 3.850 3.890 111,700 -0.03(-0.77%)
Nov 23, 2007 4.000 4.000 3.750 3.920 75,100 +0.22(+5.95%)
Nov 21, 2007 4.000 4.000 3.020 3.700 359,200 -0.31(-7.73%)
Nov 20, 2007 4.400 4.470 4.000 4.010 114,800 -0.36(-8.24%)
Nov 19, 2007 4.500 4.580 4.280 4.370 71,400 -0.11(-2.46%)
Nov 16, 2007 4.630 4.630 4.280 4.480 132,630 -0.11(-2.40%)
Nov 15, 2007 4.300 4.590 4.280 4.590 90,000 +0.09(+2.00%)
Nov 14, 2007 4.530 4.650 4.350 4.500 123,400 +0.01(+0.22%)
Nov 13, 2007 4.790 4.790 4.400 4.490 220,340 -0.31(-6.46%)
Nov 12, 2007 4.600 4.820 4.350 4.800 361,350 +0.42(+9.59%)
Nov 09, 2007 4.350 4.500 4.280 4.380 130,700 +0.05(+1.15%)
Nov 08, 2007 4.500 4.500 4.200 4.330 101,400 -0.12(-2.70%)
Nov 07, 2007 4.510 4.510 4.240 4.450 98,350 -0.01(-0.22%)
Nov 06, 2007 4.500 4.600 4.300 4.460 218,437 +0.09(+2.06%)
Nov 05, 2007 4.000 4.370 3.930 4.370 299,900 +0.44(+11.20%)
Nov 02, 2007 3.950 3.950 3.800 3.930 66,300 -0.02(-0.51%)
Nov 01, 2007 3.980 4.000 3.800 3.950 122,400 +0.02(+0.51%)
Oct 31, 2007 3.860 3.950 3.860 3.930 89,300 +0.08(+2.08%)
Oct 30, 2007 3.850 4.030 3.850 3.850 181,200 -0.04(-1.03%)
Oct 29, 2007 4.060 4.060 3.830 3.890 98,900 -0.01(-0.26%)
Oct 26, 2007 4.070 4.100 3.820 3.900 71,100 -0.05(-1.27%)
Oct 25, 2007 3.760 3.950 3.680 3.950 113,200 +0.19(+5.05%)
Oct 24, 2007 3.760 3.830 3.670 3.760 51,100 +0.05(+1.35%)
Oct 23, 2007 3.840 3.870 3.650 3.710 78,300 -0.09(-2.37%)
Oct 22, 2007 3.600 3.800 3.600 3.800 106,800 +0.10(+2.70%)
Oct 19, 2007 4.000 4.050 3.700 3.700 83,100 -0.35(-8.64%)
Oct 18, 2007 3.900 4.130 3.870 4.050 130,700 +0.17(+4.38%)
Oct 17, 2007 3.860 3.950 3.840 3.880 59,000 +0.04(+1.04%)
Oct 16, 2007 3.800 3.980 3.751 3.840 55,300 +0.00(+0.00%)
Oct 15, 2007 3.850 3.950 3.830 3.840 71,200 +0.04(+1.05%)
Oct 12, 2007 3.720 3.800 3.670 3.800 71,400 +0.09(+2.43%)
Oct 11, 2007 3.950 3.950 3.700 3.710 107,700 -0.24(-6.08%)
Oct 10, 2007 4.080 4.080 3.912 3.950 51,600 -0.12(-2.95%)
Oct 09, 2007 4.100 4.100 3.950 4.070 75,100 -0.03(-0.73%)
Oct 08, 2007 4.000 4.160 3.950 4.100 54,200 +0.08(+1.99%)
Oct 05, 2007 4.010 4.240 4.010 4.020 64,800 -0.01(-0.25%)
Oct 04, 2007 4.000 4.100 3.850 4.030 50,100 +0.01(+0.25%)
Oct 03, 2007 4.030 4.200 4.000 4.020 57,800 -0.13(-3.13%)
Oct 02, 2007 4.250 4.300 4.020 4.150 81,500 -0.10(-2.35%)
Oct 01, 2007 4.470 4.520 4.250 4.250 123,000 -0.15(-3.41%)
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.