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 (OP: WYNMY )

8.050 +0.430 (+5.64%)
Streaming Delayed Price Updated: 2:38 PM EDT, Oct 18, 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 18, 2024 8.020 8.050 7.990 8.050 2,092 +0.43(+5.64%)
Oct 17, 2024 7.680 7.700 7.605 7.620 13,819 -0.25(-3.18%)
Oct 16, 2024 7.900 7.900 7.830 7.870 8,440 -0.06(-0.76%)
Oct 15, 2024 7.941 7.950 7.900 7.930 18,486 -0.28(-3.41%)
Oct 14, 2024 7.990 8.335 7.990 8.210 15,051 -0.47(-5.41%)
Oct 11, 2024 8.535 8.680 8.535 8.680 1,662 +0.06(+0.70%)
Oct 10, 2024 8.620 8.620 8.620 8.620 292 -0.05(-0.58%)
Oct 09, 2024 8.260 8.710 8.260 8.670 6,683 +0.23(+2.73%)
Oct 08, 2024 8.350 9.080 8.350 8.440 28,727 -1.34(-13.70%)
Oct 07, 2024 9.470 9.800 9.470 9.780 8,869 +0.75(+8.31%)
Oct 04, 2024 9.010 9.030 9.000 9.030 8,203 +0.16(+1.80%)
Oct 03, 2024 8.880 8.900 8.817 8.870 18,245 -0.23(-2.53%)
Oct 02, 2024 9.130 9.170 8.950 9.100 153,232 +0.36(+4.12%)
Oct 01, 2024 8.500 8.740 8.500 8.740 45,192 +0.29(+3.43%)
Sep 30, 2024 8.950 8.950 8.450 8.450 14,800 +0.33(+4.05%)
Sep 27, 2024 8.065 8.220 7.940 8.121 134,132 +0.52(+6.86%)
Sep 26, 2024 7.650 7.670 7.525 7.600 39,645 +0.80(+11.76%)
Sep 25, 2024 6.810 6.860 6.785 6.800 21,984 -0.38(-5.29%)
Sep 24, 2024 6.945 7.180 6.700 7.180 38,658 +0.60(+9.20%)
Sep 23, 2024 6.570 6.590 6.560 6.575 38,603 +0.00(+0.00%)
Sep 20, 2024 6.590 6.600 6.575 6.575 31,306 +0.02(+0.31%)
Sep 19, 2024 6.527 6.560 6.514 6.555 7,605 +0.24(+3.83%)
Sep 18, 2024 6.311 6.332 6.300 6.314 12,547 -0.03(-0.42%)
Sep 17, 2024 6.340 6.340 6.340 6.340 458 +0.05(+0.79%)
Sep 16, 2024 6.271 6.300 6.271 6.290 8,286 +0.08(+1.29%)
Sep 13, 2024 6.205 6.250 6.200 6.210 22,693 -0.01(-0.10%)
Sep 12, 2024 6.216 6.216 6.216 6.216 143 +0.01(+0.10%)
Sep 11, 2024 6.230 6.230 6.110 6.210 2,909 -0.09(-1.51%)
Sep 10, 2024 6.330 6.460 6.290 6.305 19,643 -0.20(-3.00%)
Sep 09, 2024 6.378 6.650 6.378 6.500 15,461 -0.03(-0.46%)
Sep 06, 2024 6.800 6.827 6.530 6.530 18,528 -0.09(-1.36%)
Sep 05, 2024 6.630 6.702 6.620 6.620 43,669 -0.09(-1.34%)
Sep 04, 2024 6.825 6.825 6.710 6.710 1,115 -0.35(-4.96%)
Sep 03, 2024 6.890 7.060 6.794 7.060 1,422 +0.09(+1.36%)
Aug 30, 2024 6.790 6.965 6.790 6.965 704 -0.08(-1.07%)
Aug 29, 2024 6.870 7.040 6.750 7.040 5,486 +0.25(+3.68%)
Aug 28, 2024 6.620 6.906 6.620 6.790 6,977 -0.10(-1.45%)
Aug 27, 2024 7.220 7.220 6.890 6.890 32,354 -0.17(-2.41%)
Aug 26, 2024 6.940 7.170 6.940 7.060 116,117 +0.12(+1.80%)
Aug 23, 2024 6.884 6.935 6.884 6.935 1,725 +0.08(+1.17%)
Aug 22, 2024 6.868 7.020 6.824 6.855 5,459 -0.03(-0.51%)
Aug 21, 2024 6.850 6.910 6.850 6.890 6,039 +0.00(+0.00%)
Aug 20, 2024 6.980 7.000 6.890 6.890 30,405 -0.09(-1.29%)
Aug 19, 2024 7.000 7.095 6.980 6.980 2,099 +0.09(+1.30%)
Aug 16, 2024 6.850 6.891 6.850 6.891 696 +0.18(+2.69%)
Aug 15, 2024 7.140 7.140 6.710 6.710 2,475 +0.21(+3.23%)
Aug 14, 2024 6.600 6.635 6.500 6.500 4,189 -0.26(-3.85%)
Aug 13, 2024 6.730 6.820 6.730 6.760 8,235 +0.02(+0.30%)
Aug 12, 2024 6.900 6.944 6.740 6.740 1,347 -0.25(-3.58%)
Aug 09, 2024 7.010 7.280 6.990 6.990 30,176 +0.09(+1.30%)
Aug 08, 2024 6.830 7.090 6.570 6.900 66,632 -0.37(-5.09%)
Aug 07, 2024 7.270 7.270 7.010 7.270 844 +0.18(+2.54%)
Aug 06, 2024 7.080 7.100 7.070 7.090 1,720 -0.17(-2.34%)
Aug 05, 2024 7.240 7.265 7.000 7.260 7,078 +0.15(+2.05%)
Aug 02, 2024 7.090 7.120 7.040 7.114 13,807 -0.22(-2.95%)
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.