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 )

7.420 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Sep 30, 2009 3.030 3.060 2.950 2.950 1,152,787 +0.01(+0.34%)
Sep 29, 2009 2.800 2.980 2.800 2.940 553,925 +0.14(+5.00%)
Sep 28, 2009 2.910 2.910 2.650 2.800 257,373 +0.14(+5.26%)
Sep 25, 2009 2.800 2.800 2.630 2.660 470,299 -0.11(-3.97%)
Sep 24, 2009 2.820 2.870 2.740 2.770 404,773 -0.03(-1.07%)
Sep 23, 2009 2.760 2.890 2.750 2.800 588,204 +0.02(+0.72%)
Sep 22, 2009 2.930 2.980 2.730 2.780 565,784 -0.15(-5.12%)
Sep 21, 2009 2.950 3.000 2.890 2.930 332,401 -0.01(-0.34%)
Sep 18, 2009 2.970 3.050 2.940 2.940 451,524 -0.05(-1.67%)
Sep 17, 2009 3.030 3.060 2.950 2.990 287,173 -0.01(-0.33%)
Sep 16, 2009 3.000 3.040 2.950 3.000 472,858 +0.01(+0.33%)
Sep 15, 2009 3.050 3.070 2.940 2.990 379,087 -0.06(-1.97%)
Sep 14, 2009 2.870 3.050 2.820 3.050 520,444 +0.17(+5.90%)
Sep 11, 2009 2.960 3.000 2.860 2.880 352,637 -0.11(-3.68%)
Sep 10, 2009 2.960 3.050 2.930 2.990 608,498 +0.04(+1.36%)
Sep 09, 2009 2.880 2.950 2.810 2.950 849,195 +0.13(+4.61%)
Sep 08, 2009 2.730 2.820 2.710 2.820 328,765 +0.11(+4.06%)
Sep 04, 2009 2.580 2.710 2.570 2.710 294,487 +0.13(+5.04%)
Sep 03, 2009 2.560 2.650 2.550 2.580 325,522 +0.01(+0.39%)
Sep 02, 2009 2.600 2.630 2.510 2.570 253,847 -0.03(-1.15%)
Sep 01, 2009 2.750 2.800 2.590 2.600 529,492 -0.07(-2.62%)
Aug 31, 2009 2.620 2.750 2.600 2.670 614,831 +0.08(+3.09%)
Aug 28, 2009 2.500 2.650 2.410 2.590 582,820 +0.10(+4.02%)
Aug 27, 2009 2.360 2.500 2.320 2.490 372,433 +0.09(+3.75%)
Aug 26, 2009 2.400 2.400 2.350 2.400 348,524 +0.00(+0.00%)
Aug 25, 2009 2.270 2.400 2.260 2.400 585,302 +0.12(+5.26%)
Aug 24, 2009 2.320 2.360 2.260 2.280 376,993 -0.09(-3.80%)
Aug 21, 2009 2.390 2.420 2.310 2.370 356,422 -0.03(-1.25%)
Aug 20, 2009 2.440 2.440 2.340 2.400 214,336 +0.01(+0.42%)
Aug 19, 2009 2.290 2.390 2.250 2.390 166,115 +0.07(+3.02%)
Aug 18, 2009 2.290 2.380 2.270 2.320 192,863 +0.02(+0.87%)
Aug 17, 2009 2.280 2.360 2.260 2.300 314,802 -0.09(-3.77%)
Aug 14, 2009 2.430 2.470 2.360 2.390 447,757 -0.08(-3.24%)
Aug 13, 2009 2.510 2.510 2.410 2.470 277,775 -0.01(-0.40%)
Aug 12, 2009 2.460 2.480 2.370 2.480 283,384 +0.02(+0.81%)
Aug 11, 2009 2.560 2.560 2.400 2.460 233,110 -0.02(-0.81%)
Aug 10, 2009 2.310 2.580 2.310 2.480 567,368 +0.12(+5.08%)
Aug 07, 2009 2.380 2.460 2.100 2.360 656,745 -0.06(-2.48%)
Aug 06, 2009 2.560 2.560 2.360 2.420 468,900 -0.13(-5.10%)
Aug 05, 2009 2.570 2.590 2.510 2.550 304,137 -0.05(-1.92%)
Aug 04, 2009 2.600 2.610 2.550 2.600 183,048 -0.01(-0.38%)
Aug 03, 2009 2.660 2.670 2.570 2.610 369,206 -0.07(-2.62%)
Jul 31, 2009 2.660 2.710 2.570 2.680 291,481 +0.01(+0.37%)
Jul 30, 2009 2.610 2.680 2.600 2.670 294,767 +0.07(+2.69%)
Jul 29, 2009 2.580 2.620 2.310 2.600 302,017 -0.04(-1.52%)
Jul 28, 2009 2.605 2.640 2.560 2.640 314,252 +0.02(+0.76%)
Jul 27, 2009 2.699 2.770 2.590 2.620 523,752 -0.12(-4.38%)
Jul 24, 2009 2.680 2.770 2.650 2.740 1,314 -0.03(-1.08%)
Jul 23, 2009 2.780 2.820 2.630 2.770 516,747 -0.07(-2.46%)
Jul 22, 2009 2.850 2.890 2.680 2.840 246,116 -0.02(-0.70%)
Jul 21, 2009 2.840 2.860 2.770 2.860 376,415 -0.03(-1.04%)
Jul 20, 2009 2.910 3.000 2.760 2.890 478,195 -0.02(-0.69%)
Jul 17, 2009 2.820 2.920 2.790 2.910 373,369 +0.08(+2.83%)
Jul 16, 2009 2.620 2.830 2.620 2.830 569,356 +0.16(+5.99%)
Jul 15, 2009 2.730 2.730 2.620 2.670 538,006 +0.01(+0.38%)
Jul 14, 2009 2.740 2.740 2.590 2.660 394,739 -0.02(-0.75%)
Jul 13, 2009 2.680 2.690 2.630 2.680 408,833 +0.01(+0.37%)
Jul 10, 2009 2.580 2.710 2.520 2.670 336,047 +0.09(+3.49%)
Jul 09, 2009 2.590 2.600 2.440 2.580 572,173 +0.20(+8.40%)
Jul 08, 2009 2.620 2.720 2.250 2.380 1,275,984 -0.24(-9.16%)
Jul 07, 2009 2.970 2.970 2.600 2.620 854,120 -0.28(-9.66%)
Jul 06, 2009 2.940 2.977 2.830 2.900 896,533 -0.05(-1.69%)
Jul 02, 2009 2.940 3.010 2.870 2.950 617,742 -0.12(-3.91%)
Jul 01, 2009 2.850 3.090 2.850 3.070 713,319 +0.17(+5.86%)
Jun 30, 2009 3.050 3.100 2.880 2.900 1,122,067 -0.24(-7.64%)
Jun 29, 2009 2.770 3.210 2.550 3.140 4,056,727 -0.23(-6.82%)
Jun 26, 2009 2.920 3.450 2.820 3.370 6,723,264 +0.45(+15.41%)
Jun 25, 2009 2.880 2.920 2.760 2.920 1,279,768 +0.20(+7.35%)
Jun 24, 2009 2.290 2.780 2.290 2.720 2,023,536 +0.45(+19.82%)
Jun 23, 2009 2.700 2.810 2.080 2.270 3,084,999 -0.52(-18.64%)
Jun 22, 2009 3.130 3.200 2.710 2.790 1,717,222 -0.38(-11.99%)
Jun 19, 2009 3.180 3.180 3.010 3.170 1,583,822 +0.19(+6.38%)
Jun 18, 2009 2.920 3.200 2.850 2.980 1,899,400 +0.14(+4.93%)
Jun 17, 2009 2.960 2.970 2.710 2.840 999,737 +0.03(+1.07%)
Jun 16, 2009 2.850 3.170 2.600 2.810 2,373,542 +0.02(+0.72%)
Jun 15, 2009 2.670 2.850 2.460 2.790 1,458,732 +0.16(+6.08%)
Jun 12, 2009 2.480 2.900 2.440 2.630 1,696,802 +0.18(+7.35%)
Jun 11, 2009 2.360 2.510 2.330 2.450 1,152,780 +0.15(+6.52%)
Jun 10, 2009 2.540 2.540 2.200 2.300 1,022,855 -0.17(-6.88%)
Jun 09, 2009 2.550 2.560 2.428 2.470 1,026,373 +0.00(+0.00%)
Jun 08, 2009 2.390 2.520 2.370 2.470 1,739,717 +0.26(+11.76%)
Jun 05, 2009 2.150 2.290 2.130 2.210 788,669 +0.06(+2.79%)
Jun 04, 2009 1.990 2.220 1.920 2.150 986,948 +0.20(+10.26%)
Jun 03, 2009 2.000 2.000 1.820 1.950 914,574 -0.05(-2.50%)
Jun 02, 2009 2.230 2.340 1.990 2.000 1,272,136 -0.18(-8.26%)
Jun 01, 2009 2.430 2.520 2.020 2.180 1,525,800 -0.17(-7.23%)
May 29, 2009 1.890 2.570 1.820 2.350 2,189,477 +0.54(+29.83%)
May 28, 2009 1.700 1.860 1.610 1.810 738,670 +0.17(+10.37%)
May 27, 2009 1.640 1.700 1.550 1.640 209,516 +0.06(+3.79%)
May 26, 2009 1.670 1.750 1.520 1.580 399,939 -0.08(-4.82%)
May 22, 2009 1.670 1.770 1.630 1.660 383,286 +0.00(+0.00%)
May 21, 2009 1.780 1.840 1.520 1.660 616,809 -0.06(-3.49%)
May 20, 2009 1.470 1.780 1.440 1.720 1,027,600 +0.32(+22.86%)
May 19, 2009 1.310 1.400 1.300 1.400 409,491 +0.10(+7.69%)
May 18, 2009 1.340 1.340 1.260 1.300 233,253 +0.03(+2.37%)
May 15, 2009 1.240 1.300 1.210 1.270 181,490 +0.06(+4.95%)
May 14, 2009 1.230 1.270 1.100 1.210 412,244 +0.00(+0.00%)
May 13, 2009 1.350 1.380 1.100 1.210 1,032,495 -0.20(-14.18%)
May 12, 2009 1.450 1.500 1.400 1.410 370,837 -0.05(-3.42%)
May 11, 2009 1.640 1.640 1.400 1.460 506,545 -0.05(-3.30%)
May 08, 2009 1.690 1.690 1.450 1.510 418,356 -0.04(-2.59%)
May 07, 2009 1.560 1.690 1.530 1.550 618,064 -0.01(-0.65%)
May 06, 2009 1.420 1.600 1.410 1.560 593,180 +0.16(+11.44%)
May 05, 2009 1.660 1.660 1.350 1.400 836,425 +0.06(+4.49%)
May 04, 2009 1.450 1.450 1.320 1.340 715,726 +0.07(+5.50%)
May 01, 2009 1.310 1.380 1.180 1.270 468,588 -0.05(-3.79%)
Apr 30, 2009 1.290 1.400 1.240 1.320 774,080 +0.13(+10.92%)
Apr 29, 2009 1.450 1.450 1.150 1.190 1,191,253 -0.06(-4.80%)
Apr 28, 2009 1.200 1.390 1.090 1.250 1,006,307 +0.15(+14.04%)
Apr 27, 2009 0.9500 1.190 0.9020 1.096 603,206 +0.14(+14.18%)
Apr 24, 2009 0.8600 0.9900 0.8600 0.9600 426,774 +0.10(+11.63%)
Apr 23, 2009 0.7500 0.9000 0.7500 0.8600 543,600 +0.13(+17.81%)
Apr 22, 2009 0.6500 0.7500 0.6500 0.7300 119,924 +0.09(+14.06%)
Apr 21, 2009 0.6500 0.6900 0.6100 0.6400 417,485 -0.01(-1.54%)
Apr 20, 2009 0.7622 0.7900 0.6500 0.6500 325,656 -0.09(-12.17%)
Apr 17, 2009 0.7200 0.7600 0.7100 0.7401 121,691 +0.03(+4.24%)
Apr 16, 2009 0.7200 0.7600 0.7000 0.7100 222,049 -0.00(-0.01%)
Apr 15, 2009 0.6500 0.7400 0.6500 0.7101 282,658 +0.08(+12.71%)
Apr 14, 2009 0.5800 0.6900 0.5800 0.6300 345,133 +0.06(+10.53%)
Apr 13, 2009 0.5500 0.5700 0.5201 0.5700 114,425 +0.02(+3.64%)
Apr 09, 2009 0.5400 0.5600 0.5400 0.5500 105,787 +0.01(+1.85%)
Apr 08, 2009 0.5500 0.5500 0.5295 0.5400 92,535 -0.01(-1.82%)
Apr 07, 2009 0.5500 0.5500 0.5201 0.5500 62,487 +0.04(+7.84%)
Apr 06, 2009 0.6100 0.6320 0.5100 0.5100 461,964 -0.09(-15.00%)
Apr 03, 2009 0.6000 0.6100 0.5900 0.6000 192,389 +0.01(+1.69%)
Apr 02, 2009 0.6500 0.6500 0.5802 0.5900 270,114 -0.02(-3.28%)
Apr 01, 2009 0.6200 0.6200 0.6000 0.6100 221,504 +0.01(+1.67%)
Mar 31, 2009 0.6000 0.6099 0.5800 0.6000 86,719 +0.01(+1.69%)
Mar 30, 2009 0.5600 0.5900 0.5500 0.5900 144,499 -0.01(-1.67%)
Mar 26, 2009 0.5340 0.6000 0.5340 0.6000 158,192 +0.01(+1.69%)
Mar 25, 2009 0.6000 0.6100 0.5800 0.5900 74,653 +0.01(+1.72%)
Mar 24, 2009 0.5800 0.6400 0.5800 0.5800 99,691 +0.00(+0.00%)
Mar 23, 2009 0.5802 0.5879 0.5800 0.5800 183,208 -0.03(-4.92%)
Mar 20, 2009 0.5900 0.6200 0.5700 0.6100 351,761 +0.05(+8.43%)
Mar 19, 2009 0.6200 0.6200 0.5626 0.5626 159,638 -0.04(-6.23%)
Mar 18, 2009 0.5708 0.6200 0.5300 0.6000 380,665 +0.07(+13.21%)
Mar 17, 2009 0.6000 0.6100 0.4700 0.5300 372,103 -0.08(-13.11%)
Mar 16, 2009 0.6200 0.6200 0.5300 0.6100 581,733 +0.05(+8.93%)
Mar 13, 2009 0.5300 0.6000 0.5200 0.5600 0 +0.09(+19.15%)
Mar 12, 2009 0.4700 0.5600 0.4600 0.4700 668,128 +0.04(+9.30%)
Mar 11, 2009 0.3900 0.4300 0.3900 0.4300 150,355 +0.05(+13.16%)
Mar 10, 2009 0.4200 0.4400 0.3600 0.3800 249,400 +0.00(+0.00%)
Mar 09, 2009 0.4100 0.4200 0.3500 0.3800 274,668 -0.04(-9.52%)
Mar 06, 2009 0.4800 0.4800 0.4000 0.4200 0 -0.05(-10.64%)
Mar 05, 2009 0.4400 0.4900 0.4000 0.4700 52,679 +0.02(+4.47%)
Mar 04, 2009 0.4800 0.4800 0.4200 0.4499 106,890 +0.05(+12.47%)
Mar 02, 2009 0.4800 0.4800 0.3901 0.4000 98,609 -0.07(-14.89%)
Feb 27, 2009 0.4000 0.5000 0.4000 0.4700 0 +0.06(+14.63%)
Feb 26, 2009 0.3770 0.4500 0.3601 0.4100 401,890 +0.06(+17.14%)
Feb 25, 2009 0.3200 0.3700 0.3100 0.3500 204,912 +0.05(+16.67%)
Feb 24, 2009 0.3900 0.3900 0.3000 0.3000 242,105 -0.09(-23.08%)
Feb 23, 2009 0.4000 0.4200 0.3700 0.3900 113,900 -0.01(-2.50%)
Feb 20, 2009 0.4200 0.4401 0.4000 0.4000 118,321 -0.02(-4.76%)
Feb 19, 2009 0.4600 0.4600 0.4200 0.4200 82,590 +0.00(+0.00%)
Feb 18, 2009 0.4688 0.4688 0.4200 0.4200 97,913 -0.02(-4.55%)
Feb 17, 2009 0.4700 0.4800 0.4400 0.4400 130,506 -0.03(-6.38%)
Feb 13, 2009 0.4900 0.4900 0.4700 0.4700 44,568 -0.02(-4.06%)
Feb 12, 2009 0.5198 0.5198 0.4700 0.4899 59,550 -0.00(-0.02%)
Feb 11, 2009 0.4600 0.5100 0.4408 0.4900 75,170 +0.03(+6.52%)
Feb 10, 2009 0.4505 0.5800 0.4400 0.4600 516,068 +0.00(+0.00%)
Feb 09, 2009 0.4406 0.4800 0.4406 0.4600 109,890 -0.01(-2.13%)
Feb 06, 2009 0.4800 0.4900 0.4500 0.4700 69,600 +0.01(+2.17%)
Feb 05, 2009 0.4500 0.4900 0.4500 0.4600 116,989 +0.01(+2.22%)
Feb 04, 2009 0.4800 0.4910 0.4500 0.4500 128,264 -0.03(-6.25%)
Feb 03, 2009 0.4800 0.4800 0.4401 0.4800 43,037 +0.00(+0.00%)
Feb 02, 2009 0.4580 0.4800 0.4200 0.4800 120,638 +0.02(+4.35%)
Jan 30, 2009 0.4700 0.4800 0.4400 0.4600 0 -0.01(-2.13%)
Jan 29, 2009 0.4800 0.4806 0.4300 0.4700 240,910 -0.03(-6.00%)
Jan 28, 2009 0.5099 0.5201 0.5000 0.5000 130,181 -0.02(-3.85%)
Jan 27, 2009 0.5900 0.5900 0.5200 0.5200 60,953 -0.04(-7.14%)
Jan 26, 2009 0.5200 0.5700 0.5200 0.5600 178,356 +0.04(+7.69%)
Jan 23, 2009 0.4800 0.5400 0.4506 0.5200 277,500 +0.03(+6.12%)
Jan 22, 2009 0.4800 0.5000 0.4700 0.4900 132,602 +0.02(+4.26%)
Jan 21, 2009 0.5100 0.5100 0.4500 0.4700 146,204 -0.02(-4.08%)
Jan 20, 2009 0.5400 0.5500 0.4700 0.4900 253,212 -0.02(-3.92%)
Jan 16, 2009 0.4700 0.5400 0.4700 0.5100 348,868 +0.04(+8.51%)
Jan 15, 2009 0.4200 0.5100 0.4100 0.4700 241,215 +0.05(+11.90%)
Jan 14, 2009 0.4800 0.5300 0.4200 0.4200 262,419 -0.07(-14.27%)
Jan 13, 2009 0.5000 0.5700 0.4600 0.4899 146,808 -0.03(-5.79%)
Jan 12, 2009 0.6100 0.6400 0.5000 0.5200 328,495 -0.06(-10.34%)
Jan 09, 2009 0.6900 0.6900 0.5800 0.5800 408,385 -0.10(-14.71%)
Jan 08, 2009 0.7700 0.7700 0.6500 0.6800 371,866 -0.06(-7.61%)
Jan 07, 2009 0.6600 0.8000 0.6101 0.7360 1,162,274 +0.13(+20.66%)
Jan 06, 2009 0.6200 0.7300 0.5300 0.6100 832,784 +0.01(+2.25%)
Jan 05, 2009 0.4100 0.6300 0.4000 0.5966 960,829 +0.20(+49.15%)
Jan 02, 2009 0.3500 0.4500 0.3300 0.4000 445,400 +0.09(+28.99%)
Jan 01, 2009 0.3700 0.4199 0.2900 0.3101 0 +0.00(+0.00%)
Dec 31, 2008 0.3700 0.4199 0.2900 0.3101 446,139 -0.09(-22.48%)
Dec 30, 2008 0.3200 0.4200 0.3200 0.4000 782,625 +0.09(+29.03%)
Dec 29, 2008 0.3200 0.3300 0.3000 0.3100 320,962 +0.02(+6.90%)
Dec 26, 2008 0.3100 0.3300 0.2500 0.2900 420,580 +0.00(+0.00%)
Dec 24, 2008 0.2900 0.3300 0.2701 0.2900 87,843 +0.00(+0.00%)
Dec 23, 2008 0.3200 0.3200 0.2700 0.2900 257,695 -0.04(-10.77%)
Dec 22, 2008 0.3400 0.3700 0.3000 0.3250 266,150 -0.02(-4.41%)
Dec 19, 2008 0.3400 0.4000 0.3200 0.3400 337,386 +0.02(+6.25%)
Dec 18, 2008 0.4200 0.4500 0.3000 0.3200 908,556 -0.08(-20.00%)
Dec 17, 2008 0.3000 0.4100 0.3000 0.4000 1,135,654 +0.10(+33.82%)
Dec 16, 2008 0.2500 0.3000 0.2200 0.2989 1,129,400 +0.08(+35.86%)
Dec 15, 2008 0.1800 0.2400 0.1800 0.2200 1,447,692 +0.03(+15.79%)
Dec 12, 2008 0.2200 0.2200 0.1800 0.1900 819,478 +0.00(+0.00%)
Dec 11, 2008 0.2100 0.2500 0.1700 0.1900 2,731,643 -0.01(-4.52%)
Dec 10, 2008 0.2000 0.2100 0.1604 0.1990 903,422 +0.01(+3.97%)
Dec 09, 2008 0.2100 0.2300 0.1900 0.1914 355,732 -0.03(-13.00%)
Dec 08, 2008 0.2300 0.2500 0.2200 0.2200 112,975 +0.01(+4.56%)
Dec 05, 2008 0.2400 0.2400 0.2100 0.2104 51,450 -0.01(-4.36%)
Dec 04, 2008 0.2500 0.3000 0.2100 0.2200 252,760 -0.01(-4.35%)
Dec 03, 2008 0.2500 0.2700 0.2300 0.2300 289,000 -0.02(-8.00%)
Dec 02, 2008 0.2400 0.2500 0.2400 0.2500 85,979 +0.01(+4.17%)
Dec 01, 2008 0.2800 0.2800 0.2400 0.2400 301,305 -0.03(-11.11%)
Nov 28, 2008 0.3000 0.3000 0.2601 0.2700 87,180 +0.00(+0.00%)
Nov 26, 2008 0.2500 0.2900 0.2400 0.2700 183,509 +0.04(+17.39%)
Nov 25, 2008 0.2700 0.2700 0.2300 0.2300 169,238 -0.02(-8.04%)
Nov 24, 2008 0.2800 0.2899 0.2400 0.2501 100,639 +0.00(+0.04%)
Nov 21, 2008 0.3000 0.3000 0.2400 0.2500 304,352 -0.03(-10.71%)
Nov 20, 2008 0.2600 0.2900 0.2600 0.2800 116,600 +0.01(+3.70%)
Nov 19, 2008 0.3000 0.3000 0.2600 0.2700 144,180 -0.02(-6.86%)
Nov 18, 2008 0.3000 0.3000 0.2700 0.2899 99,952 -0.01(-3.37%)
Nov 17, 2008 0.3200 0.3200 0.2700 0.3000 231,740 -0.02(-6.25%)
Nov 14, 2008 0.3200 0.3300 0.3000 0.3200 61,825 +0.00(+0.00%)
Nov 13, 2008 0.3500 0.3500 0.3000 0.3200 153,395 -0.01(-3.03%)
Nov 12, 2008 0.3700 0.3700 0.3000 0.3300 104,172 -0.04(-10.81%)
Nov 11, 2008 0.3900 0.4000 0.3100 0.3700 80,758 -0.01(-3.14%)
Nov 10, 2008 0.4000 0.4100 0.3801 0.3820 70,862 +0.01(+3.22%)
Nov 07, 2008 0.4200 0.4200 0.3500 0.3701 68,656 -0.03(-7.48%)
Nov 06, 2008 0.4100 0.4200 0.3900 0.4000 70,250 +0.01(+2.85%)
Nov 05, 2008 0.4900 0.4900 0.3300 0.3889 343,605 -0.07(-15.46%)
Nov 04, 2008 0.5000 0.5000 0.4500 0.4600 250,705 +0.00(+0.00%)
Nov 03, 2008 0.4600 0.5000 0.4400 0.4600 58,201 +0.00(+0.04%)
Oct 31, 2008 0.4900 0.5000 0.4400 0.4598 112,393 -0.00(-0.04%)
Oct 30, 2008 0.5000 0.5100 0.4599 0.4600 171,334 -0.01(-2.13%)
Oct 29, 2008 0.5300 0.5300 0.4500 0.4700 213,438 +0.01(+2.17%)
Oct 28, 2008 0.4800 0.4899 0.4400 0.4600 76,121 +0.00(+0.02%)
Oct 27, 2008 0.4800 0.4800 0.4500 0.4599 174,185 -0.03(-6.14%)
Oct 24, 2008 0.5600 0.5600 0.4500 0.4900 124,105 -0.04(-7.55%)
Oct 23, 2008 0.6000 0.6400 0.5100 0.5300 56,383 -0.02(-3.64%)
Oct 22, 2008 0.5800 0.6400 0.5200 0.5500 67,592 -0.05(-8.33%)
Oct 21, 2008 0.6300 0.6600 0.5700 0.6000 93,906 +0.00(+0.00%)
Oct 20, 2008 0.5000 0.6100 0.4700 0.6000 192,717 +0.13(+27.93%)
Oct 17, 2008 0.4800 0.4900 0.4600 0.4690 162,341 +0.01(+1.96%)
Oct 16, 2008 0.5400 0.5980 0.4600 0.4600 239,344 -0.05(-9.80%)
Oct 15, 2008 0.6300 0.6300 0.5100 0.5100 149,287 -0.08(-13.56%)
Oct 14, 2008 0.6700 0.6800 0.5700 0.5900 198,862 +0.02(+3.51%)
Oct 13, 2008 0.5500 0.6200 0.5400 0.5700 140,722 +0.07(+14.00%)
Oct 10, 2008 0.5700 0.6000 0.4700 0.5000 151,788 -0.03(-5.66%)
Oct 09, 2008 0.5400 0.6100 0.5200 0.5300 159,523 +0.03(+6.00%)
Oct 08, 2008 0.5200 0.6400 0.4500 0.5000 210,456 -0.05(-9.09%)
Oct 07, 2008 0.6000 0.8200 0.5300 0.5500 167,403 +0.00(+0.00%)
Oct 06, 2008 0.6800 0.6800 0.4477 0.5500 292,409 -0.13(-19.12%)
Oct 03, 2008 0.8100 0.8600 0.6800 0.6800 125,022 -0.03(-4.23%)
Oct 02, 2008 0.9000 0.9000 0.7000 0.7100 199,017 -0.12(-14.46%)
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.