Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Uranium Trust USD (TSU: U-U )

22.67 UNCHANGED
Streaming Realtime Price Updated: 3:59 PM EDT, May 8, 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 (%)
Feb 28, 2022 12.61 12.61 12.16 12.28 436,986 -0.19(-1.52%)
Feb 25, 2022 11.57 12.56 11.37 12.47 152,083 +0.93(+8.06%)
Feb 24, 2022 11.21 11.56 11.06 11.54 450,020 +0.31(+2.76%)
Feb 23, 2022 10.99 11.35 10.99 11.23 25,498 +0.28(+2.56%)
Feb 22, 2022 10.80 11.13 10.80 10.95 136,327 -0.02(-0.18%)
Feb 18, 2022 10.97 0 -0.05(-0.45%)
Feb 17, 2022 11.10 11.10 10.92 11.02 16,780 +0.00(+0.00%)
Feb 16, 2022 11.15 11.22 11.02 11.02 20,343 -0.10(-0.90%)
Feb 15, 2022 10.92 11.12 10.92 11.12 30,400 +0.14(+1.28%)
Feb 14, 2022 10.70 11.08 10.70 10.98 55,014 -0.04(-0.36%)
Feb 11, 2022 11.00 11.17 10.89 11.02 69,344 -0.15(-1.34%)
Feb 10, 2022 11.18 11.21 11.02 11.17 37,777 -0.03(-0.27%)
Feb 09, 2022 11.00 11.20 11.00 11.20 42,880 +0.36(+3.32%)
Feb 08, 2022 11.06 11.07 10.79 10.84 82,305 -0.20(-1.81%)
Feb 07, 2022 10.98 11.07 10.85 11.04 26,090 +0.34(+3.18%)
Feb 04, 2022 10.71 11.05 10.70 10.70 56,119 -0.10(-0.93%)
Feb 03, 2022 11.35 10.75 10.80 95,323 -0.47(-4.17%)
Feb 02, 2022 11.18 11.37 11.11 11.27 77,700 +0.09(+0.81%)
Feb 01, 2022 11.10 11.20 10.98 11.18 56,880 -0.07(-0.62%)
Jan 31, 2022 11.25 11.25 65,095 +0.00(+0.00%)
Jan 28, 2022 10.95 11.30 10.72 11.25 51,976 +0.24(+2.18%)
Jan 27, 2022 11.13 11.45 10.84 11.01 104,858 -0.24(-2.13%)
Jan 26, 2022 11.14 11.48 10.98 11.25 133,183 +0.20(+1.81%)
Jan 25, 2022 10.80 11.18 10.42 11.05 196,417 +0.27(+2.50%)
Jan 24, 2022 10.50 10.86 10.25 10.78 137,951 -0.14(-1.28%)
Jan 21, 2022 11.31 11.40 10.64 10.92 136,884 -0.60(-5.21%)
Jan 20, 2022 11.67 11.70 11.44 11.52 46,952 -0.02(-0.17%)
Jan 19, 2022 11.74 11.87 11.51 11.54 33,973 -0.17(-1.45%)
Jan 18, 2022 12.00 12.00 11.57 11.71 102,080 -0.26(-2.17%)
Jan 17, 2022 12.00 12.04 11.80 11.97 42,671 +0.19(+1.61%)
Jan 14, 2022 11.80 11.86 11.60 11.78 40,765 +0.02(+0.17%)
Jan 13, 2022 11.94 11.95 11.75 11.76 64,515 -0.08(-0.68%)
Jan 12, 2022 11.93 11.93 11.68 11.84 79,970 +0.01(+0.08%)
Jan 11, 2022 11.66 11.88 11.40 11.83 48,490 +0.09(+0.77%)
Jan 10, 2022 11.97 11.97 11.40 11.74 30,118 -0.21(-1.76%)
Jan 07, 2022 11.61 11.95 11.29 11.95 176,423 +0.37(+3.20%)
Jan 06, 2022 12.00 12.00 11.13 11.58 66,730 +0.04(+0.35%)
Jan 05, 2022 11.29 11.80 11.29 11.54 133,469 +0.54(+4.91%)
Jan 04, 2022 11.00 11.15 10.92 11.00 112,610 -0.01(-0.09%)
Dec 31, 2021 11.01 11.01 11.01 0 +0.16(+1.47%)
Dec 30, 2021 10.82 10.96 10.75 10.85 16,639 +0.00(+0.00%)
Dec 29, 2021 11.15 11.15 10.60 10.85 42,776 -0.22(-1.99%)
Dec 24, 2021 11.07 11.07 11.07 0 +0.06(+0.54%)
Dec 23, 2021 10.86 11.08 10.76 11.01 31,929 +0.15(+1.38%)
Dec 22, 2021 10.69 10.89 10.64 10.86 8,264 +0.26(+2.45%)
Dec 21, 2021 10.95 10.95 10.54 10.60 32,013 +0.14(+1.34%)
Dec 20, 2021 10.28 10.46 10.04 10.46 34,251 +0.01(+0.10%)
Dec 17, 2021 10.69 10.75 10.36 10.45 34,372 -0.27(-2.52%)
Dec 16, 2021 10.95 11.09 10.67 10.72 56,803 -0.35(-3.16%)
Dec 15, 2021 10.24 11.11 10.03 11.07 84,263 +0.93(+9.17%)
Dec 14, 2021 10.37 10.42 9.820 10.14 106,426 -0.36(-3.43%)
Dec 13, 2021 10.90 10.95 10.46 10.50 39,343 -0.30(-2.78%)
Dec 10, 2021 11.19 11.21 10.75 10.80 35,400 -0.19(-1.73%)
Dec 09, 2021 11.56 11.56 10.97 10.99 46,206 -0.57(-4.93%)
Dec 08, 2021 11.58 11.64 11.50 11.56 40,993 -0.02(-0.17%)
Dec 07, 2021 11.12 11.69 11.12 11.58 115,377 +0.47(+4.23%)
Dec 06, 2021 10.96 11.11 10.50 11.11 74,731 +0.24(+2.21%)
Dec 03, 2021 11.24 11.24 10.70 10.87 55,088 -0.32(-2.86%)
Dec 02, 2021 10.97 11.36 10.97 11.19 42,700 +0.25(+2.29%)
Dec 01, 2021 11.57 11.86 10.80 10.94 39,617 -0.34(-3.01%)
Nov 30, 2021 11.68 11.68 10.91 11.28 64,933 -0.32(-2.76%)
Nov 29, 2021 11.88 11.88 11.52 11.60 44,685 +0.17(+1.49%)
Nov 26, 2021 11.43 11.59 11.18 11.43 73,221 -0.66(-5.46%)
Nov 25, 2021 12.00 12.25 11.85 12.09 14,180 +0.10(+0.83%)
Nov 24, 2021 11.83 12.17 11.75 11.99 21,629 +0.18(+1.52%)
Nov 23, 2021 11.60 12.07 11.50 11.81 91,944 +0.52(+4.61%)
Nov 22, 2021 11.85 11.85 11.12 11.29 44,010 -0.33(-2.84%)
Nov 19, 2021 12.15 12.15 11.48 11.62 59,175 -0.41(-3.41%)
Nov 18, 2021 12.19 12.03 11.75 12.03 89,311 -0.19(-1.55%)
Nov 17, 2021 12.25 12.34 12.20 12.22 41,880 +0.06(+0.49%)
Nov 16, 2021 12.55 12.55 12.07 12.16 40,736 -0.25(-2.01%)
Nov 15, 2021 12.50 12.51 12.20 12.41 58,242 +0.03(+0.24%)
Nov 12, 2021 12.50 12.50 12.11 12.38 32,598 +0.07(+0.57%)
Nov 11, 2021 12.12 12.35 12.12 12.31 53,890 +0.42(+3.53%)
Nov 10, 2021 12.10 11.89 63,207 -0.05(-0.42%)
Nov 09, 2021 12.20 12.20 11.55 11.94 63,853 +0.13(+1.10%)
Nov 08, 2021 12.10 12.10 11.77 11.81 98,827 +0.23(+1.99%)
Nov 05, 2021 11.45 11.58 11.30 11.58 46,484 +0.13(+1.14%)
Nov 04, 2021 11.50 11.50 11.20 11.45 126,036 +0.15(+1.33%)
Nov 03, 2021 11.00 11.30 10.85 11.30 260,776 +0.47(+4.34%)
Nov 02, 2021 11.30 11.48 10.82 10.83 50,408 -0.63(-5.50%)
Nov 01, 2021 11.50 11.61 11.29 11.46 98,349 +0.33(+2.96%)
Oct 29, 2021 11.60 11.71 11.12 11.13 55,246 -0.51(-4.38%)
Oct 28, 2021 11.65 12.01 11.43 11.64 81,437 +0.12(+1.04%)
Oct 27, 2021 11.50 12.01 11.40 11.52 64,630 -0.18(-1.54%)
Oct 26, 2021 12.40 11.70 40,342 -0.56(-4.57%)
Oct 25, 2021 12.55 12.66 12.01 12.26 146,025 -0.17(-1.37%)
Oct 22, 2021 12.50 12.50 11.85 12.43 80,796 -0.07(-0.56%)
Oct 21, 2021 12.65 12.65 12.18 12.50 31,467 +0.00(+0.00%)
Oct 20, 2021 12.29 12.61 12.19 12.50 47,249 +0.18(+1.46%)
Oct 19, 2021 12.95 12.95 12.21 12.32 101,675 -0.17(-1.36%)
Oct 18, 2021 12.15 12.57 12.03 12.49 4,200,314 +0.49(+4.08%)
Oct 15, 2021 11.88 12.03 11.40 12.00 44,940 +0.21(+1.78%)
Oct 14, 2021 12.33 12.33 11.44 11.79 117,208 +0.09(+0.77%)
Oct 13, 2021 11.74 12.02 11.11 11.70 190,450 +0.70(+6.36%)
Oct 12, 2021 10.25 11.05 10.25 11.00 309,067 +0.70(+6.80%)
Oct 08, 2021 10.30 10.30 10.30 0 -0.13(-1.25%)
Oct 07, 2021 10.85 10.85 10.36 10.43 110,954 +0.03(+0.29%)
Oct 06, 2021 11.00 11.00 10.36 10.40 102,575 -0.58(-5.28%)
Oct 05, 2021 11.40 11.40 10.91 10.98 120,102 -0.38(-3.35%)
Oct 04, 2021 11.70 11.74 11.22 11.36 130,990 -0.09(-0.79%)
Oct 01, 2021 11.52 11.60 11.14 11.45 69,251 +0.11(+0.97%)
Sep 30, 2021 11.20 11.55 11.06 11.34 87,596 +0.24(+2.16%)
Sep 29, 2021 11.35 11.37 11.00 11.10 43,097 +0.06(+0.54%)
Sep 28, 2021 11.75 11.75 10.95 11.04 46,775 -0.63(-5.40%)
Sep 27, 2021 11.32 12.05 11.06 11.67 70,808 +0.23(+2.01%)
Sep 24, 2021 12.00 12.16 11.04 11.44 168,483 -1.16(-9.21%)
Sep 23, 2021 13.00 13.22 12.35 12.60 162,499 -0.30(-2.33%)
Sep 22, 2021 13.20 13.28 12.85 12.90 122,524 -0.17(-1.30%)
Sep 21, 2021 13.61 13.61 12.99 13.07 71,891 -0.10(-0.76%)
Sep 20, 2021 12.00 13.17 11.74 13.17 234,227 +0.19(+1.46%)
Sep 17, 2021 13.29 13.46 12.58 12.98 106,661 -0.48(-3.57%)
Sep 16, 2021 13.45 13.65 12.64 13.46 2,567,641 +0.51(+3.94%)
Sep 15, 2021 13.00 13.37 12.60 12.95 211,763 +0.48(+3.85%)
Sep 14, 2021 14.30 14.30 12.29 12.47 401,929 -2.09(-14.35%)
Sep 13, 2021 14.50 14.59 13.83 14.56 233,138 +1.95(+15.46%)
Sep 10, 2021 11.60 13.73 11.37 12.61 278,214 +1.43(+12.79%)
Sep 09, 2021 11.50 11.50 11.00 11.18 84,296 -0.29(-2.53%)
Sep 08, 2021 11.57 11.80 11.44 11.47 171,231 +0.26(+2.32%)
Sep 07, 2021 11.50 11.50 11.15 11.21 299,718 +0.21(+1.91%)
Sep 03, 2021 11.00 11.00 11.00 0 +0.62(+5.97%)
Sep 02, 2021 10.50 10.89 10.30 10.38 489,392 +0.83(+8.69%)
Sep 01, 2021 9.490 9.600 9.250 9.550 185,388 +0.36(+3.92%)
Aug 31, 2021 9.220 9.400 8.920 9.190 33,832 +0.16(+1.77%)
Aug 30, 2021 9.050 9.180 8.920 9.030 103,729 +0.10(+1.12%)
Aug 27, 2021 8.900 8.930 8.640 8.930 324,896 +0.09(+1.02%)
Aug 26, 2021 8.800 8.840 8.680 8.840 51,914 +0.06(+0.68%)
Aug 25, 2021 8.870 8.870 8.690 8.780 95,464 +0.02(+0.23%)
Aug 24, 2021 9.100 9.100 8.670 8.760 24,490 -0.08(-0.90%)
Aug 23, 2021 8.710 8.870 8.610 8.840 86,198 +0.31(+3.63%)
Aug 20, 2021 8.300 8.550 8.040 8.530 52,817 +0.38(+4.66%)
Aug 19, 2021 8.150 8.220 8.010 8.150 629,479 +0.00(+0.00%)
Aug 18, 2021 8.150 8.160 8.040 8.150 514,118 +0.11(+1.37%)
Aug 17, 2021 8.130 8.130 8.020 8.040 43,659 -0.09(-1.11%)
Aug 16, 2021 8.390 8.390 8.000 8.130 18,439 -0.11(-1.33%)
Aug 13, 2021 8.300 8.300 8.140 8.240 30,745 +0.00(+0.00%)
Aug 12, 2021 8.640 8.640 8.240 8.240 13,650 -0.12(-1.44%)
Aug 11, 2021 8.800 8.800 8.320 8.360 14,955 -0.07(-0.83%)
Aug 10, 2021 8.290 8.450 8.290 8.430 2,342 +0.09(+1.08%)
Aug 09, 2021 8.470 8.500 8.310 8.340 9,082 -0.12(-1.42%)
Aug 06, 2021 8.610 8.610 8.400 8.460 26,750 -0.14(-1.63%)
Aug 05, 2021 8.640 8.650 8.500 8.600 61,831 -0.04(-0.46%)
Aug 04, 2021 8.950 8.950 8.580 8.640 47,012 -0.31(-3.46%)
Aug 03, 2021 9.100 9.100 8.780 8.950 33,258 -0.27(-2.93%)
Jul 30, 2021 9.220 9.220 9.220 0 +0.26(+2.90%)
Jul 29, 2021 8.950 9.060 8.520 8.960 17,800 +0.21(+2.40%)
Jul 28, 2021 8.730 8.910 8.500 8.750 25,606 +0.03(+0.34%)
Jul 27, 2021 8.820 8.820 8.450 8.720 32,460 -0.16(-1.80%)
Jul 26, 2021 9.220 9.220 8.870 8.880 10,628 -0.29(-3.16%)
Jul 23, 2021 9.110 9.350 8.980 9.170 12,750 -0.07(-0.76%)
Jul 22, 2021 9.510 9.880 9.050 9.240 21,063 -0.13(-1.39%)
Jul 21, 2021 9.200 9.400 8.650 9.370 12,465 +0.37(+4.11%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.