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

Nexgen Energy Ltd (NY: NXE )

7.825 -0.235 (-2.92%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Apr 30, 2020 1.300 1.380 1.240 1.320 440,504 +0.01(+0.76%)
Apr 29, 2020 1.410 1.430 1.290 1.310 721,532 -0.08(-5.76%)
Apr 28, 2020 1.450 1.450 1.340 1.390 666,246 -0.05(-3.47%)
Apr 27, 2020 1.410 1.450 1.330 1.440 833,911 +0.05(+3.60%)
Apr 24, 2020 1.360 1.400 1.335 1.390 1,117,500 +0.06(+4.51%)
Apr 23, 2020 1.210 1.340 1.200 1.330 1,299,114 +0.13(+10.83%)
Apr 22, 2020 1.200 1.220 1.120 1.200 693,911 +0.04(+3.45%)
Apr 21, 2020 1.240 1.280 1.120 1.160 631,842 -0.09(-7.20%)
Apr 20, 2020 1.120 1.280 1.070 1.250 1,510,820 +0.14(+12.61%)
Apr 17, 2020 1.060 1.110 1.040 1.110 636,100 +0.07(+6.73%)
Apr 16, 2020 1.060 1.070 0.9700 1.040 1,177,502 +0.05(+4.63%)
Apr 15, 2020 1.040 1.040 0.9469 0.9940 1,110,359 -0.03(-2.55%)
Apr 14, 2020 0.9300 1.040 0.9100 1.020 995,566 +0.14(+16.53%)
Apr 13, 2020 0.9412 0.9519 0.8600 0.8753 700,118 -0.06(-6.00%)
Apr 09, 2020 0.9900 1.000 0.9000 0.9312 477,500 -0.02(-2.60%)
Apr 08, 2020 1.050 1.050 0.9500 0.9561 672,378 -0.03(-3.18%)
Apr 07, 2020 0.9600 1.020 0.9522 0.9875 890,889 +0.07(+7.83%)
Apr 06, 2020 0.9800 0.9800 0.9000 0.9158 322,714 -0.03(-2.77%)
Apr 03, 2020 0.9378 0.9546 0.9000 0.9419 493,000 +0.01(+1.27%)
Apr 02, 2020 0.9900 1.010 0.8930 0.9301 851,627 +0.04(+4.51%)
Apr 01, 2020 0.8300 0.9700 0.7800 0.8900 1,358,314 +0.16(+22.34%)
Mar 31, 2020 0.7400 0.7645 0.7198 0.7275 447,566 +0.01(+1.34%)
Mar 30, 2020 0.6600 0.7400 0.6500 0.7179 345,780 +0.06(+8.81%)
Mar 27, 2020 0.6700 0.6792 0.6300 0.6598 311,700 -0.03(-4.36%)
Mar 26, 2020 0.7500 0.7600 0.6800 0.6899 193,832 -0.04(-5.49%)
Mar 25, 2020 0.7000 0.7800 0.6250 0.7300 766,608 +0.08(+12.31%)
Mar 24, 2020 0.6000 0.6949 0.5600 0.6500 664,663 +0.10(+19.27%)
Mar 23, 2020 0.5900 0.5900 0.5245 0.5450 309,425 -0.05(-7.78%)
Mar 20, 2020 0.6109 0.6200 0.5075 0.5910 881,800 -0.01(-0.87%)
Mar 19, 2020 0.5400 0.6149 0.4964 0.5962 1,097,112 +0.02(+3.99%)
Mar 18, 2020 0.6260 0.6260 0.5342 0.5733 131,931 -0.07(-11.31%)
Mar 17, 2020 0.6200 0.6763 0.5834 0.6464 460,266 +0.03(+4.16%)
Mar 16, 2020 0.5000 0.7000 0.5000 0.6206 489,648 -0.13(-17.45%)
Mar 13, 2020 0.6700 0.7518 0.6619 0.7518 355,500 +0.09(+13.82%)
Mar 12, 2020 0.7000 0.7000 0.5954 0.6605 461,498 -0.07(-9.52%)
Mar 11, 2020 0.8092 0.8092 0.7201 0.7300 575,897 -0.08(-10.13%)
Mar 10, 2020 0.8500 0.8700 0.7550 0.8123 425,784 +0.01(+0.82%)
Mar 09, 2020 0.8700 0.8700 0.7953 0.8057 493,599 -0.10(-11.46%)
Mar 06, 2020 0.9500 0.9500 0.8700 0.9100 240,100 -0.03(-2.67%)
Mar 05, 2020 0.9900 1.020 0.9350 0.9350 406,055 -0.05(-5.56%)
Mar 04, 2020 0.9350 1.000 0.9350 0.9900 407,725 +0.04(+3.68%)
Mar 03, 2020 0.9300 0.9669 0.9300 0.9549 612,509 +0.03(+2.72%)
Mar 02, 2020 0.9136 0.9500 0.9000 0.9296 291,523 +0.01(+0.65%)
Feb 28, 2020 0.9410 0.9410 0.8500 0.9236 872,800 +0.00(+0.39%)
Feb 27, 2020 0.9600 0.9680 0.8810 0.9200 1,006,133 -0.05(-5.15%)
Feb 26, 2020 1.000 1.020 0.9600 0.9700 533,983 -0.05(-4.90%)
Feb 25, 2020 1.070 1.070 1.000 1.020 536,662 -0.05(-4.67%)
Feb 24, 2020 1.090 1.090 1.050 1.070 1,200,651 -0.04(-3.60%)
Feb 21, 2020 1.100 1.115 1.050 1.110 302,400 +0.01(+0.91%)
Feb 20, 2020 1.100 1.120 1.070 1.100 278,464 +0.00(+0.00%)
Feb 19, 2020 1.120 1.125 1.072 1.100 349,356 +0.00(+0.00%)
Feb 18, 2020 1.150 1.150 1.071 1.100 1,122,750 -0.05(-4.35%)
Feb 14, 2020 1.190 1.190 1.130 1.150 301,800 -0.02(-1.71%)
Feb 13, 2020 1.170 1.180 1.140 1.170 437,344 +0.03(+2.63%)
Feb 12, 2020 1.060 1.140 1.050 1.140 387,206 +0.08(+7.55%)
Feb 11, 2020 1.030 1.080 1.030 1.060 260,331 +0.03(+2.91%)
Feb 10, 2020 1.070 1.070 1.000 1.030 559,275 -0.04(-3.74%)
Feb 07, 2020 1.130 1.130 1.060 1.070 345,200 -0.04(-3.60%)
Feb 06, 2020 1.150 1.150 1.080 1.110 228,580 -0.03(-2.63%)
Feb 05, 2020 1.080 1.140 1.080 1.140 323,493 +0.07(+6.54%)
Feb 04, 2020 1.080 1.120 1.070 1.070 559,255 +0.01(+0.94%)
Feb 03, 2020 1.070 1.080 1.030 1.060 754,461 -0.02(-2.30%)
Jan 31, 2020 1.100 1.100 1.030 1.085 1,184,900 +0.00(+0.46%)
Jan 30, 2020 1.090 1.090 1.030 1.080 1,561,888 -0.01(-0.92%)
Jan 29, 2020 1.120 1.120 1.070 1.090 456,979 -0.01(-0.91%)
Jan 28, 2020 1.160 1.160 1.090 1.100 309,746 -0.05(-4.35%)
Jan 27, 2020 1.170 1.170 1.120 1.150 397,110 -0.01(-0.86%)
Jan 24, 2020 1.200 1.210 1.150 1.160 553,600 -0.04(-3.33%)
Jan 23, 2020 1.240 1.240 1.190 1.200 124,489 -0.03(-2.44%)
Jan 22, 2020 1.220 1.230 1.200 1.230 175,398 -0.02(-1.60%)
Jan 21, 2020 1.280 1.280 1.220 1.250 256,034 -0.02(-1.57%)
Jan 17, 2020 1.260 1.275 1.250 1.270 261,700 +0.01(+0.79%)
Jan 16, 2020 1.260 1.280 1.240 1.260 248,480 +0.01(+0.80%)
Jan 15, 2020 1.250 1.260 1.220 1.250 280,872 +0.00(+0.00%)
Jan 14, 2020 1.240 1.260 1.220 1.250 156,367 +0.04(+3.31%)
Jan 13, 2020 1.190 1.250 1.180 1.210 388,283 +0.01(+0.83%)
Jan 10, 2020 1.200 1.217 1.180 1.200 245,100 +0.01(+0.84%)
Jan 09, 2020 1.210 1.220 1.160 1.190 384,434 -0.03(-2.46%)
Jan 08, 2020 1.240 1.240 1.190 1.220 400,510 -0.02(-1.61%)
Jan 07, 2020 1.250 1.260 1.230 1.240 128,842 -0.03(-2.36%)
Jan 06, 2020 1.240 1.290 1.230 1.270 395,600 +0.03(+2.42%)
Jan 03, 2020 1.280 1.280 1.230 1.240 121,900 +0.00(+0.00%)
Jan 02, 2020 1.280 1.280 1.220 1.240 488,733 -0.04(-3.13%)
Dec 31, 2019 1.290 1.300 1.260 1.280 460,300 +0.01(+0.79%)
Dec 30, 2019 1.310 1.310 1.241 1.270 364,462 -0.04(-3.05%)
Dec 27, 2019 1.280 1.330 1.210 1.310 587,500 +0.03(+2.34%)
Dec 26, 2019 1.220 1.330 1.210 1.280 619,493 +0.09(+7.56%)
Dec 24, 2019 1.220 1.220 1.175 1.190 424,400 -0.02(-1.65%)
Dec 23, 2019 1.230 1.230 1.180 1.210 543,103 -0.01(-0.82%)
Dec 20, 2019 1.240 1.245 1.200 1.220 398,300 +0.00(+0.00%)
Dec 19, 2019 1.230 1.230 1.190 1.220 472,281 +0.01(+0.83%)
Dec 18, 2019 1.190 1.230 1.190 1.210 464,442 +0.01(+0.83%)
Dec 17, 2019 1.200 1.220 1.180 1.200 172,394 +0.00(+0.00%)
Dec 16, 2019 1.230 1.230 1.190 1.200 192,118 +0.00(+0.00%)
Dec 13, 2019 1.200 1.210 1.180 1.200 257,300 +0.00(+0.00%)
Dec 12, 2019 1.240 1.250 1.190 1.200 525,426 -0.01(-0.83%)
Dec 11, 2019 1.190 1.240 1.168 1.210 469,298 +0.03(+2.54%)
Dec 10, 2019 1.230 1.230 1.170 1.180 1,144,314 -0.01(-0.42%)
Dec 09, 2019 1.180 1.210 1.160 1.185 410,828 -0.01(-1.25%)
Dec 06, 2019 1.240 1.240 1.190 1.200 631,100 +0.00(+0.00%)
Dec 05, 2019 1.230 1.260 1.189 1.200 268,220 -0.04(-3.23%)
Dec 04, 2019 1.210 1.250 1.210 1.240 83,830 +0.02(+1.64%)
Dec 03, 2019 1.240 1.240 1.170 1.220 513,383 -0.02(-1.61%)
Dec 02, 2019 1.290 1.290 1.180 1.240 567,693 -0.06(-4.62%)
Nov 29, 2019 1.280 1.310 1.190 1.300 782,500 +0.02(+1.56%)
Nov 27, 2019 1.260 1.290 1.250 1.280 127,400 +0.02(+1.59%)
Nov 26, 2019 1.300 1.300 1.240 1.260 147,778 -0.05(-3.82%)
Nov 25, 2019 1.290 1.310 1.260 1.310 273,310 +0.05(+3.97%)
Nov 22, 2019 1.280 1.280 1.250 1.260 102,200 -0.02(-1.56%)
Nov 21, 2019 1.270 1.280 1.240 1.280 386,840 +0.01(+0.79%)
Nov 20, 2019 1.300 1.343 1.250 1.270 235,434 -0.04(-3.05%)
Nov 19, 2019 1.240 1.333 1.230 1.310 191,309 +0.06(+4.80%)
Nov 18, 2019 1.250 1.280 1.235 1.250 245,985 -0.02(-1.57%)
Nov 15, 2019 1.330 1.330 1.260 1.270 311,700 -0.06(-4.51%)
Nov 14, 2019 1.310 1.330 1.300 1.330 101,187 +0.01(+0.76%)
Nov 13, 2019 1.310 1.330 1.300 1.320 165,270 -0.01(-0.75%)
Nov 12, 2019 1.320 1.340 1.290 1.330 207,366 +0.01(+0.76%)
Nov 11, 2019 1.350 1.350 1.305 1.320 141,012 +0.00(+0.00%)
Nov 08, 2019 1.370 1.370 1.320 1.320 57,400 -0.03(-2.22%)
Nov 07, 2019 1.370 1.389 1.330 1.350 129,319 +0.00(+0.00%)
Nov 06, 2019 1.300 1.370 1.300 1.350 210,626 +0.01(+0.75%)
Nov 05, 2019 1.330 1.372 1.310 1.340 300,741 +0.01(+0.75%)
Nov 04, 2019 1.320 1.380 1.310 1.330 503,691 +0.02(+1.53%)
Nov 01, 2019 1.290 1.330 1.290 1.310 168,600 +0.02(+1.55%)
Oct 31, 2019 1.300 1.320 1.250 1.290 383,281 +0.00(+0.00%)
Oct 30, 2019 1.310 1.352 1.280 1.290 202,368 -0.05(-3.73%)
Oct 29, 2019 1.380 1.380 1.320 1.340 84,100 +0.00(+0.00%)
Oct 28, 2019 1.390 1.410 1.340 1.340 144,320 -0.05(-3.60%)
Oct 25, 2019 1.380 1.400 1.360 1.390 98,000 +0.02(+1.46%)
Oct 24, 2019 1.420 1.440 1.370 1.370 260,331 -0.03(-2.14%)
Oct 23, 2019 1.360 1.420 1.340 1.400 325,189 +0.04(+2.94%)
Oct 22, 2019 1.360 1.370 1.340 1.360 93,350 +0.03(+2.26%)
Oct 21, 2019 1.340 1.390 1.320 1.330 167,420 +0.00(+0.00%)
Oct 18, 2019 1.380 1.380 1.320 1.330 248,000 -0.04(-2.92%)
Oct 17, 2019 1.340 1.400 1.340 1.370 189,096 +0.04(+3.01%)
Oct 16, 2019 1.350 1.370 1.330 1.330 176,611 -0.03(-2.21%)
Oct 15, 2019 1.330 1.367 1.325 1.360 128,595 +0.04(+3.03%)
Oct 14, 2019 1.340 1.350 1.300 1.320 49,851 -0.01(-0.75%)
Oct 11, 2019 1.410 1.410 1.320 1.330 170,000 -0.06(-4.32%)
Oct 10, 2019 1.280 1.400 1.250 1.390 386,413 +0.11(+8.59%)
Oct 09, 2019 1.270 1.280 1.250 1.280 321,118 +0.03(+2.40%)
Oct 08, 2019 1.270 1.280 1.240 1.250 166,259 -0.02(-1.57%)
Oct 07, 2019 1.280 1.290 1.270 1.270 139,164 -0.02(-1.55%)
Oct 04, 2019 1.280 1.300 1.255 1.290 118,400 +0.01(+0.78%)
Oct 03, 2019 1.260 1.300 1.258 1.280 267,980 +0.02(+1.59%)
Oct 02, 2019 1.250 1.280 1.230 1.260 145,718 +0.00(+0.00%)
Oct 01, 2019 1.300 1.300 1.230 1.260 539,783 -0.04(-3.08%)
Sep 30, 2019 1.330 1.330 1.290 1.300 293,695 -0.03(-2.26%)
Sep 27, 2019 1.340 1.340 1.300 1.330 82,300 +0.00(+0.00%)
Sep 26, 2019 1.320 1.360 1.275 1.330 250,770 +0.01(+0.76%)
Sep 25, 2019 1.290 1.340 1.270 1.320 241,061 +0.02(+1.54%)
Sep 24, 2019 1.300 1.320 1.270 1.300 237,410 -0.01(-0.76%)
Sep 23, 2019 1.360 1.400 1.290 1.310 521,092 -0.05(-3.68%)
Sep 20, 2019 1.270 1.390 1.210 1.360 878,500 +0.11(+8.80%)
Sep 19, 2019 1.230 1.270 1.220 1.250 249,812 +0.03(+2.46%)
Sep 18, 2019 1.310 1.310 1.220 1.220 333,582 -0.09(-6.87%)
Sep 17, 2019 1.340 1.350 1.290 1.310 187,026 -0.01(-0.76%)
Sep 16, 2019 1.360 1.370 1.300 1.320 391,637 +0.00(+0.00%)
Sep 13, 2019 1.340 1.340 1.300 1.320 269,300 -0.02(-1.49%)
Sep 12, 2019 1.370 1.370 1.310 1.340 306,945 -0.03(-2.19%)
Sep 11, 2019 1.390 1.410 1.350 1.370 284,108 +0.01(+0.62%)
Sep 10, 2019 1.370 1.410 1.330 1.362 294,630 +0.00(+0.12%)
Sep 09, 2019 1.350 1.430 1.340 1.360 853,110 +0.05(+3.82%)
Sep 06, 2019 1.200 1.330 1.190 1.310 767,600 +0.10(+8.26%)
Sep 05, 2019 1.220 1.250 1.184 1.210 302,210 +0.01(+0.70%)
Sep 04, 2019 1.250 1.264 1.200 1.202 438,870 -0.05(-3.87%)
Sep 03, 2019 1.340 1.350 1.235 1.250 550,703 -0.06(-4.58%)
Aug 30, 2019 1.310 1.320 1.250 1.310 621,200 +0.03(+2.34%)
Aug 29, 2019 1.210 1.280 1.180 1.280 627,647 +0.09(+7.56%)
Aug 28, 2019 1.140 1.220 1.115 1.190 438,939 +0.06(+5.31%)
Aug 27, 2019 1.180 1.210 1.100 1.130 1,327,855 -0.03(-2.59%)
Aug 26, 2019 1.250 1.250 1.140 1.160 470,226 -0.04(-3.33%)
Aug 23, 2019 1.290 1.300 1.190 1.200 427,100 -0.10(-7.69%)
Aug 22, 2019 1.290 1.300 1.270 1.300 501,316 +0.02(+1.56%)
Aug 21, 2019 1.280 1.290 1.250 1.280 188,629 +0.02(+1.59%)
Aug 20, 2019 1.270 1.270 1.230 1.260 228,310 +0.03(+2.44%)
Aug 19, 2019 1.200 1.270 1.200 1.230 255,003 +0.04(+3.36%)
Aug 16, 2019 1.180 1.220 1.150 1.190 451,700 +0.01(+0.85%)
Aug 15, 2019 1.200 1.240 1.170 1.180 385,663 -0.03(-2.48%)
Aug 14, 2019 1.290 1.290 1.190 1.210 854,785 -0.08(-6.20%)
Aug 13, 2019 1.240 1.300 1.230 1.290 509,112 +0.05(+4.03%)
Aug 12, 2019 1.260 1.260 1.230 1.240 343,867 -0.02(-1.59%)
Aug 09, 2019 1.260 1.290 1.250 1.260 164,900 -0.01(-0.79%)
Aug 08, 2019 1.260 1.300 1.250 1.270 309,491 +0.00(+0.00%)
Aug 07, 2019 1.320 1.330 1.270 1.270 585,212 -0.04(-3.05%)
Aug 06, 2019 1.350 1.390 1.300 1.310 835,064 -0.12(-8.39%)
Aug 05, 2019 1.400 1.430 1.370 1.430 159,227 +0.05(+3.62%)
Aug 02, 2019 1.410 1.410 1.360 1.380 209,000 -0.02(-1.43%)
Aug 01, 2019 1.470 1.470 1.370 1.400 317,963 -0.05(-3.45%)
Jul 31, 2019 1.390 1.455 1.380 1.450 391,612 +0.08(+5.84%)
Jul 30, 2019 1.310 1.390 1.290 1.370 758,858 +0.04(+3.01%)
Jul 29, 2019 1.410 1.410 1.300 1.330 730,671 -0.07(-5.00%)
Jul 26, 2019 1.410 1.410 1.380 1.400 361,200 +0.00(+0.00%)
Jul 25, 2019 1.480 1.510 1.380 1.400 694,983 -0.09(-6.04%)
Jul 24, 2019 1.540 1.540 1.475 1.490 548,879 -0.04(-2.61%)
Jul 23, 2019 1.590 1.620 1.520 1.530 399,829 -0.07(-4.38%)
Jul 22, 2019 1.660 1.660 1.585 1.600 321,869 -0.04(-2.44%)
Jul 19, 2019 1.670 1.670 1.620 1.640 366,300 -0.04(-2.38%)
Jul 18, 2019 1.640 1.680 1.619 1.680 208,406 +0.06(+3.70%)
Jul 17, 2019 1.710 1.710 1.603 1.620 275,209 -0.09(-5.26%)
Jul 16, 2019 1.650 1.719 1.650 1.710 509,769 +0.08(+4.91%)
Jul 15, 2019 1.760 1.760 1.620 1.630 851,335 -0.13(-7.39%)
Jul 12, 2019 1.620 1.780 1.610 1.760 1,176,400 +0.15(+9.32%)
Jul 11, 2019 1.630 1.640 1.600 1.610 150,445 -0.02(-1.23%)
Jul 10, 2019 1.540 1.640 1.530 1.630 432,636 +0.10(+6.54%)
Jul 09, 2019 1.550 1.580 1.490 1.530 309,773 -0.02(-1.29%)
Jul 08, 2019 1.610 1.610 1.515 1.550 413,566 -0.04(-2.52%)
Jul 05, 2019 1.590 1.640 1.562 1.590 252,300 -0.02(-1.24%)
Jul 03, 2019 1.650 1.650 1.595 1.610 381,300 +0.00(+0.00%)
Jul 02, 2019 1.570 1.620 1.558 1.610 312,156 +0.04(+2.55%)
Jul 01, 2019 1.540 1.580 1.530 1.570 110,105 +0.00(+0.00%)
Jun 28, 2019 1.600 1.600 1.540 1.570 314,900 -0.01(-0.63%)
Jun 27, 2019 1.550 1.585 1.500 1.580 175,123 +0.04(+2.60%)
Jun 26, 2019 1.490 1.540 1.490 1.540 104,660 +0.05(+3.36%)
Jun 25, 2019 1.520 1.520 1.480 1.490 342,911 -0.04(-2.61%)
Jun 24, 2019 1.580 1.590 1.505 1.530 93,027 -0.03(-1.92%)
Jun 21, 2019 1.550 1.580 1.528 1.560 232,500 -0.01(-0.64%)
Jun 20, 2019 1.540 1.590 1.520 1.570 375,116 +0.06(+3.97%)
Jun 19, 2019 1.520 1.540 1.495 1.510 109,601 -0.02(-1.31%)
Jun 18, 2019 1.510 1.530 1.490 1.530 165,272 +0.03(+2.00%)
Jun 17, 2019 1.490 1.510 1.460 1.500 386,586 +0.00(+0.00%)
Jun 14, 2019 1.480 1.520 1.440 1.500 212,200 +0.04(+2.74%)
Jun 13, 2019 1.500 1.510 1.460 1.460 154,345 -0.03(-2.01%)
Jun 12, 2019 1.470 1.500 1.435 1.490 494,359 +0.04(+2.76%)
Jun 11, 2019 1.470 1.500 1.440 1.450 260,848 +0.00(+0.00%)
Jun 10, 2019 1.540 1.540 1.450 1.450 263,077 -0.10(-6.45%)
Jun 07, 2019 1.510 1.580 1.510 1.550 129,100 +0.02(+1.31%)
Jun 06, 2019 1.460 1.540 1.445 1.530 115,179 +0.04(+2.68%)
Jun 05, 2019 1.550 1.550 1.445 1.490 103,243 -0.03(-1.97%)
Jun 04, 2019 1.580 1.590 1.505 1.520 262,733 -0.05(-3.18%)
Jun 03, 2019 1.540 1.570 1.510 1.570 733,823 +0.05(+3.29%)
May 31, 2019 1.500 1.520 1.400 1.520 582,200 +0.07(+4.83%)
May 30, 2019 1.410 1.470 1.410 1.450 322,357 +0.02(+1.40%)
May 29, 2019 1.410 1.430 1.360 1.430 330,631 +0.02(+1.42%)
May 28, 2019 1.380 1.420 1.360 1.410 423,784 +0.03(+2.17%)
May 24, 2019 1.400 1.400 1.350 1.380 761,200 +0.00(+0.00%)
May 23, 2019 1.400 1.430 1.357 1.380 405,649 -0.04(-2.82%)
May 22, 2019 1.510 1.510 1.400 1.420 218,126 -0.07(-4.70%)
May 21, 2019 1.520 1.520 1.450 1.490 480,288 -0.01(-0.67%)
May 20, 2019 1.440 1.530 1.440 1.500 310,115 +0.04(+2.74%)
May 17, 2019 1.430 1.470 1.410 1.460 381,300 +0.04(+2.82%)
May 16, 2019 1.390 1.440 1.380 1.420 313,628 +0.03(+2.16%)
May 15, 2019 1.430 1.430 1.380 1.390 260,402 -0.04(-2.80%)
May 14, 2019 1.390 1.430 1.380 1.430 288,135 +0.04(+2.88%)
May 13, 2019 1.420 1.430 1.360 1.390 512,696 -0.05(-3.47%)
May 10, 2019 1.420 1.520 1.420 1.440 543,700 +0.02(+1.41%)
May 09, 2019 1.500 1.500 1.390 1.420 1,463,481 -0.08(-5.33%)
May 08, 2019 1.520 1.520 1.480 1.500 411,149 -0.02(-1.32%)
May 07, 2019 1.540 1.540 1.500 1.520 247,174 -0.04(-2.56%)
May 06, 2019 1.640 1.640 1.550 1.560 129,485 -0.08(-4.88%)
May 03, 2019 1.530 1.640 1.520 1.640 208,100 +0.12(+7.89%)
May 02, 2019 1.550 1.560 1.500 1.520 517,123 -0.03(-1.94%)
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.