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

Nexgen Energy Ltd WT Exp 03/26/2016 (OP: NXGWF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 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 0.0533 0.0616 0.0470 0.0500 328,435 -0.01(-10.55%)
Apr 29, 2020 0.0467 0.0616 0.0467 0.0559 11,695 +0.00(+2.57%)
Apr 28, 2020 0.0600 0.0600 0.0545 0.0545 6,900 -0.00(-5.55%)
Apr 27, 2020 0.0550 0.0600 0.0484 0.0577 71,000 -0.00(-5.25%)
Apr 24, 2020 0.0550 0.0609 0.0550 0.0609 36,000 +0.01(+10.73%)
Apr 23, 2020 0.0598 0.0598 0.0550 0.0550 84,200 +0.00(+0.00%)
Apr 22, 2020 0.0580 0.0644 0.0550 0.0550 24,796 -0.00(-4.51%)
Apr 21, 2020 0.0585 0.0585 0.0536 0.0576 134,115 +0.00(+4.73%)
Apr 20, 2020 0.0600 0.0600 0.0480 0.0550 40,591 +0.00(+0.00%)
Apr 17, 2020 0.0580 0.0580 0.0550 0.0550 43,300 +0.00(+10.00%)
Apr 16, 2020 0.0449 0.0547 0.0449 0.0500 174,931 -0.00(-2.91%)
Apr 15, 2020 0.0520 0.0520 0.0460 0.0515 45,350 -0.00(-4.81%)
Apr 14, 2020 0.0500 0.0541 0.0500 0.0541 3,690 +0.00(+6.08%)
Apr 13, 2020 0.0500 0.0512 0.0460 0.0510 44,110 -0.00(-4.67%)
Apr 09, 2020 0.0512 0.0535 0.0512 0.0535 4,200 +0.00(+9.63%)
Apr 08, 2020 0.0440 0.0488 0.0440 0.0488 4,520 +0.00(+2.74%)
Apr 07, 2020 0.0500 0.0500 0.0466 0.0475 24,680 +0.00(+5.56%)
Apr 06, 2020 0.0424 0.0500 0.0424 0.0450 48,646 -0.00(-3.23%)
Apr 03, 2020 0.0465 0.0508 0.0465 0.0465 27,200 +0.00(+0.00%)
Apr 02, 2020 0.0430 0.0490 0.0430 0.0465 99,300 -0.00(-3.13%)
Apr 01, 2020 0.0495 0.0495 0.0440 0.0480 28,505 -0.00(-0.41%)
Mar 31, 2020 0.0527 0.0527 0.0440 0.0482 51,689 -0.00(-3.60%)
Mar 30, 2020 0.0416 0.0510 0.0416 0.0500 16,826 +0.00(+6.38%)
Mar 27, 2020 0.0550 0.0570 0.0413 0.0470 216,300 -0.01(-12.96%)
Mar 26, 2020 0.0532 0.0549 0.0480 0.0540 204,184 +0.01(+12.50%)
Mar 25, 2020 0.0462 0.0547 0.0462 0.0480 141,429 -0.00(-4.00%)
Mar 24, 2020 0.0432 0.0500 0.0432 0.0500 46,683 -0.01(-10.23%)
Mar 23, 2020 0.0600 0.0600 0.0500 0.0557 59,123 +0.00(+3.34%)
Mar 20, 2020 0.0491 0.0566 0.0489 0.0539 73,100 +0.00(+7.80%)
Mar 19, 2020 0.0350 0.0500 0.0350 0.0500 191,111 +0.02(+43.68%)
Mar 18, 2020 0.0550 0.0550 0.0348 0.0348 375,550 -0.01(-29.12%)
Mar 17, 2020 0.0504 0.0533 0.0421 0.0491 248,860 -0.00(-1.80%)
Mar 16, 2020 0.0530 0.0538 0.0465 0.0500 85,129 -0.00(-7.58%)
Mar 13, 2020 0.0500 0.0620 0.0480 0.0541 25,700 +0.00(+6.92%)
Mar 12, 2020 0.0547 0.0648 0.0500 0.0506 179,164 -0.01(-15.38%)
Mar 11, 2020 0.0559 0.0598 0.0500 0.0598 163,098 +0.01(+19.60%)
Mar 10, 2020 0.0500 0.0567 0.0490 0.0500 264,076 -0.00(-8.26%)
Mar 09, 2020 0.0539 0.0639 0.0450 0.0545 30,665 +0.00(+0.18%)
Mar 06, 2020 0.0490 0.0639 0.0490 0.0544 49,800 -0.01(-12.26%)
Mar 05, 2020 0.0608 0.0660 0.0550 0.0620 16,856 -0.00(-5.92%)
Mar 04, 2020 0.0670 0.0670 0.0579 0.0659 51,178 +0.01(+9.47%)
Mar 03, 2020 0.0500 0.0659 0.0500 0.0602 119,138 +0.00(+3.79%)
Mar 02, 2020 0.0600 0.0670 0.0580 0.0580 63,410 +0.01(+9.43%)
Feb 28, 2020 0.0578 0.0609 0.0430 0.0530 354,600 -0.02(-22.17%)
Feb 27, 2020 0.0670 0.0681 0.0600 0.0681 32,841 +0.01(+9.84%)
Feb 26, 2020 0.0670 0.0670 0.0507 0.0620 95,124 +0.00(+0.65%)
Feb 25, 2020 0.0680 0.0680 0.0599 0.0616 97,472 -0.00(-4.05%)
Feb 24, 2020 0.0689 0.0698 0.0596 0.0642 283,414 -0.01(-8.02%)
Feb 21, 2020 0.0673 0.0730 0.0650 0.0698 168,900 +0.00(+0.00%)
Feb 20, 2020 0.0691 0.0727 0.0613 0.0698 147,524 -0.00(-4.12%)
Feb 19, 2020 0.0700 0.0728 0.0676 0.0728 93,371 +0.00(+4.15%)
Feb 18, 2020 0.0650 0.0765 0.0625 0.0699 48,852 -0.01(-7.78%)
Feb 14, 2020 0.0830 0.0830 0.0657 0.0758 341,700 -0.00(-5.96%)
Feb 13, 2020 0.0830 0.0830 0.0681 0.0806 143,800 +0.00(+0.00%)
Feb 12, 2020 0.0738 0.0806 0.0671 0.0806 10,571 +0.00(+5.91%)
Feb 11, 2020 0.0700 0.0796 0.0670 0.0761 241,810 +0.01(+11.91%)
Feb 10, 2020 0.0800 0.0880 0.0680 0.0680 121,057 -0.01(-13.81%)
Feb 07, 2020 0.0830 0.0900 0.0707 0.0789 277,200 -0.00(-2.59%)
Feb 06, 2020 0.0820 0.0919 0.0800 0.0810 54,482 -0.00(-1.22%)
Feb 05, 2020 0.0830 0.0899 0.0780 0.0820 52,296 -0.00(-0.12%)
Feb 04, 2020 0.0830 0.0930 0.0800 0.0821 158,752 -0.01(-11.72%)
Feb 03, 2020 0.0856 0.0999 0.0851 0.0930 144,740 +0.01(+7.27%)
Jan 31, 2020 0.0905 0.0930 0.0860 0.0867 28,300 -0.00(-3.67%)
Jan 30, 2020 0.0983 0.1027 0.0900 0.0900 72,725 -0.00(-3.12%)
Jan 29, 2020 0.0850 0.1051 0.0850 0.0929 69,282 -0.01(-7.65%)
Jan 28, 2020 0.0850 0.1006 0.0850 0.1006 8,429 +0.00(+3.39%)
Jan 27, 2020 0.0949 0.1000 0.0880 0.0973 43,926 -0.00(-2.70%)
Jan 24, 2020 0.1060 0.1079 0.1000 0.1000 14,500 -0.00(-2.44%)
Jan 23, 2020 0.1000 0.1102 0.0966 0.1025 81,442 -0.00(-2.38%)
Jan 22, 2020 0.1155 0.1155 0.1000 0.1050 47,732 -0.01(-9.95%)
Jan 21, 2020 0.1000 0.1182 0.1000 0.1166 147,288 +0.01(+11.15%)
Jan 17, 2020 0.1230 0.1263 0.1000 0.1049 140,000 -0.01(-8.86%)
Jan 16, 2020 0.1100 0.1240 0.1035 0.1151 173,828 +0.02(+22.45%)
Jan 15, 2020 0.0885 0.1009 0.0820 0.0940 195,455 +0.01(+9.56%)
Jan 14, 2020 0.0800 0.0858 0.0770 0.0858 154,996 +0.01(+10.00%)
Jan 13, 2020 0.0889 0.0889 0.0715 0.0780 87,162 -0.00(-0.64%)
Jan 10, 2020 0.0600 0.0840 0.0600 0.0785 36,100 +0.00(+6.66%)
Jan 09, 2020 0.0600 0.0759 0.0600 0.0736 38,066 +0.01(+8.24%)
Jan 08, 2020 0.0639 0.0739 0.0639 0.0680 39,114 -0.00(-0.73%)
Jan 07, 2020 0.0671 0.0729 0.0671 0.0685 45,375 -0.01(-7.81%)
Jan 06, 2020 0.0644 0.0782 0.0644 0.0743 21,802 -0.00(-4.87%)
Jan 03, 2020 0.0813 0.0813 0.0732 0.0781 21,200 -0.00(-0.38%)
Jan 02, 2020 0.0741 0.0784 0.0741 0.0784 15,640 +0.01(+12.97%)
Dec 31, 2019 0.0598 0.0736 0.0598 0.0694 201,500 +0.00(+4.52%)
Dec 30, 2019 0.0770 0.0810 0.0600 0.0664 816,980 -0.00(-6.61%)
Dec 27, 2019 0.0787 0.0849 0.0711 0.0711 868,500 -0.01(-16.06%)
Dec 26, 2019 0.0820 0.0949 0.0760 0.0847 498,597 -0.00(-4.83%)
Dec 24, 2019 0.0770 0.0890 0.0770 0.0890 7,200 +0.01(+8.67%)
Dec 23, 2019 0.0830 0.1048 0.0819 0.0819 569,722 -0.00(-3.08%)
Dec 20, 2019 0.1025 0.1045 0.0845 0.0845 217,900 -0.02(-19.52%)
Dec 19, 2019 0.0828 0.1050 0.0820 0.1050 242,183 +0.02(+23.53%)
Dec 18, 2019 0.0855 0.0900 0.0820 0.0850 6,600 -0.00(-3.41%)
Dec 17, 2019 0.0900 0.0950 0.0817 0.0880 74,713 +0.01(+8.78%)
Dec 16, 2019 0.0800 0.0929 0.0800 0.0809 42,614 -0.00(-4.37%)
Dec 13, 2019 0.0800 0.0899 0.0800 0.0846 152,500 +0.00(+5.75%)
Dec 12, 2019 0.0760 0.0939 0.0760 0.0800 163,815 -0.00(-0.25%)
Dec 11, 2019 0.0750 0.0942 0.0750 0.0802 24,722 -0.01(-12.83%)
Dec 10, 2019 0.0790 0.0962 0.0790 0.0920 249,492 +0.01(+16.46%)
Dec 09, 2019 0.0909 0.0909 0.0790 0.0790 10,306 -0.01(-6.62%)
Dec 06, 2019 0.0800 0.0925 0.0762 0.0846 83,700 -0.00(-0.47%)
Dec 05, 2019 0.0850 0.0930 0.0850 0.0850 25,469 +0.01(+8.56%)
Dec 04, 2019 0.0866 0.0866 0.0762 0.0783 192,635 -0.01(-9.58%)
Dec 03, 2019 0.0919 0.0919 0.0866 0.0866 40,522 +0.00(+0.00%)
Dec 02, 2019 0.0830 0.0980 0.0820 0.0866 25,371 +0.00(+1.05%)
Nov 29, 2019 0.0900 0.0900 0.0850 0.0857 10,500 +0.00(+1.30%)
Nov 27, 2019 0.0900 0.0960 0.0846 0.0846 225,800 -0.01(-6.31%)
Nov 26, 2019 0.0870 0.1008 0.0870 0.0903 113,943 +0.00(+4.39%)
Nov 25, 2019 0.1100 0.1109 0.0865 0.0865 240,864 -0.02(-21.36%)
Nov 22, 2019 0.1066 0.1159 0.1000 0.1100 43,800 +0.00(+3.19%)
Nov 21, 2019 0.1092 0.1112 0.1000 0.1066 53,441 +0.00(+1.62%)
Nov 20, 2019 0.0961 0.1049 0.0961 0.1049 44,685 +0.00(+4.90%)
Nov 19, 2019 0.1105 0.1105 0.0923 0.1000 922,486 -0.00(-2.15%)
Nov 18, 2019 0.1170 0.1260 0.0975 0.1022 846,553 -0.02(-16.84%)
Nov 15, 2019 0.1200 0.1230 0.1152 0.1229 36,200 +0.00(+1.15%)
Nov 14, 2019 0.0990 0.1240 0.0990 0.1215 407,682 +0.01(+7.33%)
Nov 13, 2019 0.1180 0.1189 0.1100 0.1132 79,111 +0.00(+2.91%)
Nov 12, 2019 0.1139 0.1290 0.1100 0.1100 74,968 -0.01(-8.33%)
Nov 11, 2019 0.1240 0.1309 0.1200 0.1200 22,405 -0.01(-4.00%)
Nov 08, 2019 0.1200 0.1284 0.1152 0.1250 78,100 -0.00(-1.42%)
Nov 07, 2019 0.1320 0.1320 0.1181 0.1268 149,830 -0.01(-3.94%)
Nov 06, 2019 0.1400 0.1400 0.1320 0.1320 84,110 +0.00(+0.00%)
Nov 05, 2019 0.1419 0.1419 0.1320 0.1320 23,572 +0.00(+1.54%)
Nov 04, 2019 0.1180 0.1449 0.1180 0.1300 54,491 -0.01(-4.62%)
Nov 01, 2019 0.1400 0.1440 0.1250 0.1363 41,100 -0.01(-4.69%)
Oct 31, 2019 0.1210 0.1542 0.1210 0.1430 71,098 +0.00(+1.78%)
Oct 30, 2019 0.1400 0.1458 0.1400 0.1405 22,658 -0.00(-2.02%)
Oct 29, 2019 0.1300 0.1520 0.1206 0.1434 89,200 +0.00(+3.17%)
Oct 28, 2019 0.1232 0.1390 0.1100 0.1390 175,933 +0.03(+24.11%)
Oct 25, 2019 0.1230 0.1230 0.1120 0.1120 92,700 -0.00(-1.50%)
Oct 24, 2019 0.1200 0.1200 0.1100 0.1137 53,727 -0.01(-5.25%)
Oct 23, 2019 0.1133 0.1200 0.1101 0.1200 23,955 -0.00(-3.23%)
Oct 22, 2019 0.1110 0.1240 0.1100 0.1240 88,326 +0.01(+4.73%)
Oct 21, 2019 0.1220 0.1237 0.1050 0.1184 118,203 -0.00(-1.25%)
Oct 18, 2019 0.1377 0.1500 0.1142 0.1199 69,300 -0.02(-16.10%)
Oct 17, 2019 0.1539 0.1539 0.1400 0.1429 55,920 -0.01(-4.73%)
Oct 16, 2019 0.1610 0.1610 0.1490 0.1500 42,231 -0.00(-0.60%)
Oct 15, 2019 0.1413 0.1530 0.1400 0.1509 272,570 -0.00(-0.07%)
Oct 14, 2019 0.1200 0.1520 0.1200 0.1510 106,140 +0.02(+18.62%)
Oct 11, 2019 0.1154 0.1348 0.1120 0.1273 109,000 +0.01(+8.06%)
Oct 10, 2019 0.1106 0.1200 0.1106 0.1178 45,789 -0.00(-1.01%)
Oct 09, 2019 0.1100 0.1260 0.1100 0.1190 107,737 +0.01(+6.25%)
Oct 08, 2019 0.1240 0.1260 0.1120 0.1120 123,661 -0.01(-11.11%)
Oct 07, 2019 0.1330 0.1440 0.1190 0.1260 105,321 +0.01(+5.88%)
Oct 04, 2019 0.1201 0.1249 0.1170 0.1190 102,300 +0.00(+4.39%)
Oct 03, 2019 0.1188 0.1238 0.1120 0.1140 130,299 +0.00(+3.45%)
Oct 02, 2019 0.1210 0.1318 0.1000 0.1102 287,277 -0.01(-8.17%)
Oct 01, 2019 0.1350 0.1393 0.1100 0.1200 359,704 -0.02(-14.29%)
Sep 30, 2019 0.1550 0.1599 0.1280 0.1400 135,639 -0.02(-13.53%)
Sep 27, 2019 0.1509 0.1619 0.1500 0.1619 20,100 +0.01(+7.93%)
Sep 26, 2019 0.1600 0.1605 0.1500 0.1500 86,316 -0.01(-7.46%)
Sep 25, 2019 0.1700 0.1717 0.1533 0.1621 49,751 -0.01(-4.65%)
Sep 24, 2019 0.1790 0.1790 0.1606 0.1700 63,174 -0.00(-2.86%)
Sep 23, 2019 0.1738 0.1787 0.1700 0.1750 43,022 +0.01(+7.83%)
Sep 20, 2019 0.1601 0.1676 0.1590 0.1623 27,300 +0.00(+2.40%)
Sep 19, 2019 0.1660 0.1660 0.1510 0.1585 97,100 +0.01(+4.97%)
Sep 18, 2019 0.1603 0.1697 0.1487 0.1510 210,865 -0.01(-4.73%)
Sep 17, 2019 0.1800 0.1800 0.1500 0.1585 446,834 -0.01(-8.33%)
Sep 16, 2019 0.1700 0.1795 0.1650 0.1729 95,717 -0.01(-3.94%)
Sep 13, 2019 0.1900 0.2010 0.1800 0.1800 129,800 -0.02(-8.02%)
Sep 12, 2019 0.1910 0.1957 0.1859 0.1957 76,265 +0.01(+5.78%)
Sep 11, 2019 0.1960 0.1960 0.1800 0.1850 70,550 -0.01(-2.63%)
Sep 10, 2019 0.2000 0.2070 0.1807 0.1900 119,315 -0.01(-2.91%)
Sep 09, 2019 0.1830 0.2010 0.1830 0.1957 34,144 -0.00(-2.15%)
Sep 06, 2019 0.1900 0.2000 0.1900 0.2000 38,000 +0.01(+5.88%)
Sep 05, 2019 0.1875 0.2000 0.1830 0.1889 90,738 +0.00(+2.11%)
Sep 04, 2019 0.1700 0.1850 0.1700 0.1850 13,133 +0.01(+7.56%)
Sep 03, 2019 0.1630 0.1740 0.1630 0.1720 10,540 +0.00(+0.00%)
Aug 30, 2019 0.1750 0.1829 0.1640 0.1720 71,100 -0.00(-0.58%)
Aug 29, 2019 0.1760 0.1862 0.1730 0.1730 102,912 -0.01(-2.97%)
Aug 28, 2019 0.1699 0.1927 0.1680 0.1783 516,491 -0.00(-0.94%)
Aug 27, 2019 0.1980 0.1980 0.1770 0.1800 188,434 -0.01(-7.22%)
Aug 26, 2019 0.1973 0.2000 0.1807 0.1940 146,668 +0.00(+0.26%)
Aug 23, 2019 0.1770 0.2000 0.1770 0.1935 67,400 -0.01(-2.76%)
Aug 22, 2019 0.1843 0.2000 0.1800 0.1990 273,325 +0.01(+7.05%)
Aug 21, 2019 0.1846 0.1939 0.1830 0.1859 6,025 +0.00(+2.14%)
Aug 20, 2019 0.1760 0.1840 0.1640 0.1820 95,815 +0.00(+1.11%)
Aug 19, 2019 0.1940 0.1940 0.1800 0.1800 153,784 -0.01(-2.70%)
Aug 16, 2019 0.1900 0.1900 0.1823 0.1850 89,000 -0.00(-2.32%)
Aug 15, 2019 0.1800 0.1927 0.1780 0.1894 77,079 +0.00(+0.11%)
Aug 14, 2019 0.2010 0.2010 0.1884 0.1892 75,599 -0.00(-0.63%)
Aug 13, 2019 0.1950 0.2029 0.1820 0.1904 65,592 +0.01(+4.33%)
Aug 12, 2019 0.1910 0.1985 0.1739 0.1825 109,183 -0.02(-10.19%)
Aug 09, 2019 0.2060 0.2060 0.1900 0.2032 90,400 +0.01(+6.89%)
Aug 08, 2019 0.1954 0.2000 0.1808 0.1901 149,255 -0.01(-2.86%)
Aug 07, 2019 0.1998 0.2079 0.1860 0.1957 82,948 -0.01(-2.88%)
Aug 06, 2019 0.2220 0.2220 0.1938 0.2015 86,132 -0.02(-8.62%)
Aug 05, 2019 0.2350 0.2350 0.2000 0.2205 79,363 +0.01(+6.27%)
Aug 02, 2019 0.2150 0.2168 0.2060 0.2075 69,900 -0.01(-3.13%)
Aug 01, 2019 0.2240 0.2240 0.2038 0.2142 86,157 +0.00(+0.33%)
Jul 31, 2019 0.2200 0.2239 0.2125 0.2135 59,843 -0.01(-3.04%)
Jul 30, 2019 0.2260 0.2260 0.2175 0.2202 103,172 +0.01(+3.87%)
Jul 29, 2019 0.2263 0.2299 0.2117 0.2120 57,711 -0.02(-7.83%)
Jul 26, 2019 0.2200 0.2300 0.2140 0.2300 67,200 +0.01(+6.58%)
Jul 25, 2019 0.2470 0.2470 0.2147 0.2158 110,423 -0.01(-4.26%)
Jul 24, 2019 0.2330 0.2330 0.2254 0.2254 82,900 -0.01(-5.61%)
Jul 23, 2019 0.2290 0.2469 0.2290 0.2388 76,737 +0.00(+1.62%)
Jul 22, 2019 0.2460 0.2460 0.2300 0.2350 102,799 -0.01(-4.47%)
Jul 19, 2019 0.2380 0.2460 0.2350 0.2460 46,700 +0.01(+3.36%)
Jul 18, 2019 0.2434 0.2500 0.2350 0.2380 194,230 -0.01(-2.22%)
Jul 17, 2019 0.2400 0.2452 0.2333 0.2434 165,331 +0.01(+4.28%)
Jul 16, 2019 0.2400 0.2400 0.2270 0.2334 89,517 -0.01(-2.75%)
Jul 15, 2019 0.2220 0.2485 0.2220 0.2400 185,542 +0.01(+4.35%)
Jul 12, 2019 0.2310 0.2550 0.2300 0.2300 141,100 -0.01(-4.96%)
Jul 11, 2019 0.2550 0.2550 0.2275 0.2420 213,730 -0.01(-3.20%)
Jul 10, 2019 0.2236 0.2540 0.2236 0.2500 233,635 +0.02(+7.39%)
Jul 09, 2019 0.2460 0.2486 0.2228 0.2328 184,300 -0.01(-2.92%)
Jul 08, 2019 0.2216 0.2480 0.2000 0.2398 127,885 +0.03(+15.18%)
Jul 05, 2019 0.2240 0.2286 0.2000 0.2082 226,800 -0.03(-12.15%)
Jul 03, 2019 0.2486 0.2486 0.2240 0.2370 63,500 -0.00(-0.59%)
Jul 02, 2019 0.2649 0.2650 0.2230 0.2384 183,797 -0.01(-5.40%)
Jul 01, 2019 0.2790 0.2790 0.2510 0.2520 259,843 +0.00(+0.80%)
Jun 28, 2019 0.2080 0.2500 0.2034 0.2500 514,700 +0.04(+19.33%)
Jun 27, 2019 0.1850 0.2205 0.1850 0.2095 322,353 +0.03(+16.32%)
Jun 26, 2019 0.1881 0.1886 0.1762 0.1801 116,382 -0.00(-1.04%)
Jun 25, 2019 0.1881 0.1925 0.1730 0.1820 178,494 -0.01(-4.21%)
Jun 24, 2019 0.2140 0.2140 0.1875 0.1900 175,539 -0.02(-9.48%)
Jun 21, 2019 0.2100 0.2209 0.2001 0.2099 221,300 -0.01(-2.96%)
Jun 20, 2019 0.2227 0.2387 0.2100 0.2163 209,275 -0.01(-4.92%)
Jun 19, 2019 0.2220 0.2359 0.2189 0.2275 111,344 -0.00(-1.69%)
Jun 18, 2019 0.2525 0.2600 0.2200 0.2314 342,033 -0.02(-7.99%)
Jun 17, 2019 0.2360 0.2540 0.2240 0.2515 68,738 +0.01(+3.41%)
Jun 14, 2019 0.2420 0.2607 0.2151 0.2432 195,700 +0.00(+0.54%)
Jun 13, 2019 0.2700 0.2700 0.2297 0.2419 198,266 -0.02(-6.82%)
Jun 12, 2019 0.2783 0.2813 0.2538 0.2596 376,068 -0.02(-5.94%)
Jun 11, 2019 0.2766 0.2823 0.2639 0.2760 147,118 -0.01(-4.43%)
Jun 10, 2019 0.2961 0.2961 0.2766 0.2888 141,066 +0.00(+0.31%)
Jun 07, 2019 0.3030 0.3033 0.2807 0.2879 329,400 -0.01(-2.37%)
Jun 06, 2019 0.3000 0.3100 0.2895 0.2949 296,765 +0.00(+1.10%)
Jun 05, 2019 0.2780 0.2919 0.2780 0.2917 29,671 +0.00(+0.59%)
Jun 04, 2019 0.2870 0.3090 0.2850 0.2900 40,399 -0.01(-4.39%)
Jun 03, 2019 0.2835 0.3033 0.2801 0.3033 272,017 +0.02(+6.42%)
May 31, 2019 0.2896 0.3080 0.2743 0.2850 277,100 +0.00(+1.10%)
May 30, 2019 0.2946 0.2980 0.2819 0.2819 14,105 -0.01(-4.02%)
May 29, 2019 0.2900 0.3016 0.2744 0.2937 195,410 +0.00(+1.31%)
May 28, 2019 0.2900 0.2900 0.2725 0.2899 131,017 -0.00(-0.03%)
May 24, 2019 0.2896 0.2960 0.2846 0.2900 110,200 -0.01(-1.69%)
May 23, 2019 0.2779 0.2950 0.2710 0.2950 72,650 +0.01(+1.72%)
May 22, 2019 0.3121 0.3121 0.2872 0.2900 84,013 -0.03(-9.38%)
May 21, 2019 0.2900 0.3259 0.2900 0.3200 108,744 +0.02(+8.18%)
May 20, 2019 0.2800 0.3260 0.2700 0.2958 347,551 -0.03(-10.36%)
May 17, 2019 0.3278 0.3301 0.3070 0.3300 128,200 -0.01(-1.79%)
May 16, 2019 0.3382 0.3400 0.3292 0.3360 72,401 -0.00(-0.24%)
May 15, 2019 0.3220 0.3399 0.3220 0.3368 22,731 -0.00(-0.50%)
May 14, 2019 0.3244 0.3416 0.3244 0.3385 47,584 +0.01(+1.84%)
May 13, 2019 0.3550 0.3550 0.3170 0.3324 152,624 -0.02(-6.05%)
May 10, 2019 0.3230 0.3616 0.3039 0.3538 267,700 +0.03(+9.43%)
May 09, 2019 0.3510 0.3600 0.2823 0.3233 874,091 -0.03(-7.89%)
May 08, 2019 0.3370 0.3620 0.3370 0.3510 97,134 -0.00(-1.13%)
May 07, 2019 0.3541 0.3730 0.3503 0.3550 84,449 -0.02(-4.57%)
May 06, 2019 0.3726 0.3891 0.3699 0.3720 49,636 -0.02(-4.62%)
May 03, 2019 0.3850 0.3900 0.3600 0.3900 68,300 +0.01(+2.44%)
May 02, 2019 0.3453 0.3950 0.3453 0.3807 197,416 +0.03(+9.52%)
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.