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

Taseko Mines Ltd (NY: TGB )

2.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Oct 31, 2005 0.9600 0.9800 0.9500 0.9600 106,700 -0.05(-4.95%)
Oct 28, 2005 1.000 1.020 0.9600 1.010 121,600 +0.01(+1.00%)
Oct 27, 2005 1.000 1.060 0.9900 1.000 157,600 +0.02(+2.04%)
Oct 26, 2005 0.9700 1.000 0.9600 0.9800 100,600 +0.02(+2.08%)
Oct 25, 2005 0.9500 0.9700 0.9300 0.9600 113,100 +0.01(+1.05%)
Oct 24, 2005 0.9500 0.9600 0.9300 0.9500 173,100 -0.02(-2.06%)
Oct 21, 2005 0.9400 0.9700 0.9300 0.9700 172,200 +0.02(+2.11%)
Oct 20, 2005 0.9700 0.9900 0.9300 0.9500 198,800 +0.00(+0.00%)
Oct 19, 2005 1.020 1.040 0.9400 0.9500 261,000 -0.08(-7.77%)
Oct 18, 2005 1.070 1.070 1.020 1.030 124,200 -0.02(-1.90%)
Oct 17, 2005 1.020 1.070 1.010 1.050 163,900 +0.02(+1.94%)
Oct 14, 2005 1.060 1.060 1.010 1.030 253,600 -0.03(-2.83%)
Oct 13, 2005 1.120 1.120 1.060 1.060 363,000 -0.06(-5.36%)
Oct 12, 2005 1.120 1.140 1.100 1.120 91,700 +0.00(+0.00%)
Oct 11, 2005 1.120 1.140 1.110 1.120 122,100 +0.00(+0.00%)
Oct 10, 2005 1.130 1.140 1.090 1.120 182,900 +0.00(+0.00%)
Oct 07, 2005 1.090 1.130 1.090 1.120 246,400 +0.03(+2.75%)
Oct 06, 2005 1.100 1.120 1.080 1.090 278,500 -0.02(-1.80%)
Oct 05, 2005 1.100 1.130 1.100 1.110 190,100 -0.01(-0.89%)
Oct 04, 2005 1.130 1.130 1.110 1.120 236,100 -0.01(-0.88%)
Oct 03, 2005 1.140 1.160 1.120 1.130 235,100 +0.01(+0.89%)
Sep 30, 2005 1.190 1.200 1.120 1.120 414,200 -0.03(-2.61%)
Sep 29, 2005 1.040 1.150 1.040 1.150 738,100 +0.11(+10.58%)
Sep 28, 2005 0.9600 1.060 0.9600 1.040 724,400 +0.09(+9.47%)
Sep 27, 2005 0.9400 0.9500 0.9000 0.9500 326,300 +0.02(+2.15%)
Sep 26, 2005 0.9100 0.9500 0.9000 0.9300 205,400 +0.00(+0.00%)
Sep 23, 2005 0.9300 0.9500 0.9300 0.9300 171,900 -0.02(-2.11%)
Sep 22, 2005 0.9400 0.9500 0.9200 0.9500 235,400 +0.02(+2.15%)
Sep 21, 2005 0.9100 0.9300 0.8900 0.9300 261,500 +0.02(+2.20%)
Sep 20, 2005 0.9100 0.9300 0.8800 0.9100 456,000 -0.01(-1.09%)
Sep 19, 2005 0.9000 0.9200 0.8800 0.9200 535,100 +0.02(+2.22%)
Sep 16, 2005 0.9100 0.9400 0.8800 0.9000 535,200 -0.05(-5.26%)
Sep 15, 2005 0.9700 1.000 0.9500 0.9500 397,400 -0.02(-2.06%)
Sep 14, 2005 0.9500 0.9800 0.9300 0.9700 291,100 +0.02(+2.11%)
Sep 13, 2005 0.9200 0.9700 0.9200 0.9500 574,800 +0.03(+3.26%)
Sep 12, 2005 0.9200 0.9300 0.9100 0.9200 92,400 +0.00(+0.00%)
Sep 09, 2005 0.9100 0.9400 0.9100 0.9200 171,300 +0.00(+0.00%)
Sep 08, 2005 0.9100 0.9300 0.9100 0.9200 191,800 +0.02(+2.22%)
Sep 07, 2005 0.9100 0.9100 0.8800 0.9000 218,400 +0.00(+0.00%)
Sep 06, 2005 0.9100 0.9200 0.9000 0.9000 85,500 -0.03(-3.43%)
Sep 02, 2005 0.9200 0.9400 0.8900 0.9320 193,200 +0.02(+2.42%)
Sep 01, 2005 0.8800 0.9200 0.8800 0.9100 168,600 +0.04(+4.60%)
Aug 31, 2005 0.9300 0.9300 0.8700 0.8700 96,300 -0.03(-3.33%)
Aug 30, 2005 0.9000 0.9100 0.8800 0.9000 184,100 -0.01(-1.10%)
Aug 29, 2005 0.9200 0.9400 0.9000 0.9100 442,500 -0.02(-2.15%)
Aug 26, 2005 0.9000 0.9500 0.8800 0.9300 341,800 +0.01(+1.09%)
Aug 25, 2005 0.9500 0.9600 0.9100 0.9200 165,600 -0.02(-2.13%)
Aug 24, 2005 0.9000 0.9400 0.9000 0.9400 207,800 +0.05(+5.62%)
Aug 23, 2005 0.9200 0.9300 0.8800 0.8900 173,700 +0.00(+0.00%)
Aug 22, 2005 0.8800 0.9200 0.8700 0.8900 304,000 +0.01(+1.14%)
Aug 19, 2005 0.8100 0.9000 0.8100 0.8800 550,600 -0.03(-3.30%)
Aug 18, 2005 0.9500 0.9600 0.8900 0.9100 519,100 -0.04(-4.21%)
Aug 17, 2005 1.000 1.000 0.9200 0.9500 507,500 -0.06(-5.94%)
Aug 16, 2005 1.060 1.070 0.9700 1.010 662,000 -0.05(-4.72%)
Aug 15, 2005 1.200 1.260 1.010 1.060 1,556,400 -0.13(-10.92%)
Aug 12, 2005 1.190 1.190 1.140 1.190 418,900 +0.00(+0.00%)
Aug 11, 2005 1.160 1.200 1.160 1.190 202,700 +0.04(+3.48%)
Aug 10, 2005 1.180 1.180 1.140 1.150 118,100 -0.03(-2.54%)
Aug 09, 2005 1.150 1.190 1.140 1.180 155,200 +0.01(+0.85%)
Aug 08, 2005 1.200 1.200 1.150 1.170 232,700 +0.04(+3.54%)
Aug 05, 2005 1.190 1.190 1.130 1.130 182,200 -0.04(-3.42%)
Aug 04, 2005 1.190 1.200 1.160 1.170 134,700 -0.02(-1.68%)
Aug 03, 2005 1.200 1.210 1.140 1.190 235,300 +0.02(+1.71%)
Aug 02, 2005 1.180 1.200 1.160 1.170 399,300 -0.03(-2.50%)
Aug 01, 2005 1.140 1.230 1.140 1.200 442,100 +0.08(+7.14%)
Jul 29, 2005 1.100 1.140 1.100 1.120 122,700 +0.00(+0.00%)
Jul 28, 2005 1.130 1.140 1.060 1.120 167,800 -0.01(-0.88%)
Jul 27, 2005 1.140 1.180 1.100 1.130 282,500 +0.02(+1.80%)
Jul 26, 2005 1.020 1.140 1.020 1.110 422,900 +0.08(+7.77%)
Jul 25, 2005 1.000 1.030 0.9800 1.030 183,900 +0.05(+5.10%)
Jul 22, 2005 0.9800 0.9900 0.9700 0.9800 194,900 +0.01(+1.03%)
Jul 21, 2005 1.010 1.010 0.9600 0.9700 180,400 -0.03(-3.00%)
Jul 20, 2005 0.9700 1.010 0.9700 1.000 218,600 +0.02(+2.04%)
Jul 19, 2005 0.9700 0.9800 0.9600 0.9800 127,500 +0.01(+1.03%)
Jul 18, 2005 0.9700 0.9800 0.9600 0.9700 73,100 +0.00(+0.00%)
Jul 15, 2005 0.9600 0.9900 0.9600 0.9700 37,600 -0.03(-3.00%)
Jul 14, 2005 1.000 1.000 0.9700 1.000 33,100 +0.00(+0.00%)
Jul 13, 2005 0.9800 1.000 0.9800 1.000 70,700 +0.00(+0.00%)
Jul 12, 2005 1.020 1.020 0.9900 1.000 116,000 -0.02(-1.96%)
Jul 11, 2005 0.9900 1.020 0.9900 1.020 185,900 +0.05(+5.15%)
Jul 08, 2005 0.9500 0.9800 0.9500 0.9700 73,700 +0.03(+3.19%)
Jul 07, 2005 0.9600 0.9600 0.9400 0.9400 71,000 -0.03(-3.09%)
Jul 06, 2005 0.9500 0.9800 0.9300 0.9700 166,000 +0.02(+2.11%)
Jul 05, 2005 0.9500 0.9800 0.9500 0.9500 124,400 -0.01(-1.04%)
Jul 01, 2005 0.9600 0.9800 0.9300 0.9600 156,200 -0.02(-2.04%)
Jun 30, 2005 0.9900 0.9900 0.9700 0.9800 67,800 +0.01(+1.03%)
Jun 29, 2005 0.9600 0.9800 0.9600 0.9700 103,700 +0.00(+0.00%)
Jun 28, 2005 0.9700 0.9700 0.9500 0.9700 160,500 -0.01(-1.02%)
Jun 27, 2005 0.9500 0.9800 0.9500 0.9800 160,500 +0.01(+1.03%)
Jun 24, 2005 0.9700 0.9800 0.9600 0.9700 124,200 -0.01(-1.02%)
Jun 23, 2005 0.9700 0.9900 0.9700 0.9800 96,600 +0.01(+1.03%)
Jun 22, 2005 0.9700 1.000 0.9600 0.9700 98,300 -0.02(-2.02%)
Jun 21, 2005 0.9600 1.020 0.9600 0.9900 177,900 -0.02(-1.98%)
Jun 20, 2005 1.040 1.040 1.010 1.010 122,700 -0.04(-3.81%)
Jun 17, 2005 1.030 1.070 1.020 1.050 159,100 +0.02(+1.94%)
Jun 16, 2005 0.9900 1.040 0.9900 1.030 207,700 +0.04(+4.04%)
Jun 15, 2005 0.9500 0.9900 0.9500 0.9900 97,800 +0.02(+2.06%)
Jun 14, 2005 0.9700 0.9700 0.9500 0.9700 97,500 +0.02(+2.11%)
Jun 13, 2005 0.9400 0.9700 0.9300 0.9500 158,100 -0.01(-1.04%)
Jun 10, 2005 0.9600 0.9700 0.9500 0.9600 174,800 -0.01(-1.03%)
Jun 09, 2005 0.9900 0.9900 0.9600 0.9700 61,900 +0.01(+1.04%)
Jun 08, 2005 1.000 1.000 0.9600 0.9600 54,100 -0.04(-4.00%)
Jun 07, 2005 1.030 1.040 0.9600 1.000 240,500 -0.02(-1.96%)
Jun 06, 2005 1.050 1.070 1.000 1.020 215,900 +0.02(+2.00%)
Jun 03, 2005 1.070 1.070 1.000 1.000 204,600 -0.07(-6.54%)
Jun 02, 2005 0.9100 1.080 0.9100 1.070 249,300 +0.15(+16.30%)
Jun 01, 2005 0.9200 0.9200 0.8800 0.9200 146,400 +0.01(+1.10%)
May 31, 2005 0.9100 0.9300 0.9100 0.9100 107,700 -0.02(-2.15%)
May 27, 2005 0.9200 0.9500 0.8800 0.9300 225,100 +0.06(+6.90%)
May 26, 2005 0.8500 0.8800 0.8500 0.8700 106,200 +0.00(+0.00%)
May 25, 2005 0.9000 0.9000 0.8500 0.8700 173,000 -0.03(-3.33%)
May 24, 2005 0.8800 0.9000 0.8604 0.9000 200,300 +0.03(+3.45%)
May 23, 2005 0.8100 0.9000 0.8000 0.8700 231,300 +0.04(+4.82%)
May 20, 2005 0.8400 0.8800 0.8200 0.8300 485,800 -0.06(-6.74%)
May 19, 2005 0.9500 0.9500 0.8500 0.8900 544,900 -0.06(-6.32%)
May 18, 2005 0.9600 0.9700 0.9200 0.9500 247,200 -0.02(-2.06%)
May 17, 2005 0.9700 0.9800 0.9000 0.9700 287,200 +0.00(+0.00%)
May 16, 2005 0.9500 0.9800 0.8500 0.9700 621,600 +0.01(+1.04%)
May 13, 2005 1.020 1.020 0.9500 0.9600 490,300 -0.06(-5.88%)
May 12, 2005 1.050 1.090 1.020 1.020 342,900 -0.06(-5.56%)
May 11, 2005 1.090 1.100 1.070 1.080 174,500 -0.02(-1.82%)
May 10, 2005 1.150 1.150 1.090 1.100 114,300 -0.02(-1.79%)
May 09, 2005 1.140 1.150 1.100 1.120 134,400 +0.01(+0.90%)
May 06, 2005 1.100 1.110 1.070 1.110 237,000 +0.02(+1.83%)
May 05, 2005 1.100 1.120 1.080 1.090 163,600 -0.03(-2.68%)
May 04, 2005 1.090 1.130 1.080 1.120 245,400 +0.05(+4.67%)
May 03, 2005 1.090 1.090 1.040 1.070 551,500 -0.04(-3.60%)
May 02, 2005 1.160 1.170 1.090 1.110 297,900 -0.05(-4.31%)
Apr 29, 2005 1.240 1.240 1.150 1.160 333,200 -0.04(-3.33%)
Apr 28, 2005 1.200 1.240 1.180 1.200 311,300 +0.01(+0.84%)
Apr 27, 2005 1.260 1.260 1.180 1.190 314,400 -0.07(-5.56%)
Apr 26, 2005 1.270 1.300 1.240 1.260 151,700 +0.00(+0.00%)
Apr 25, 2005 1.250 1.260 1.220 1.260 98,200 +0.01(+0.80%)
Apr 22, 2005 1.260 1.270 1.240 1.250 72,200 +0.00(+0.00%)
Apr 21, 2005 1.220 1.280 1.220 1.250 168,000 -0.01(-0.79%)
Apr 20, 2005 1.260 1.260 1.230 1.260 227,300 +0.00(+0.00%)
Apr 19, 2005 1.260 1.260 1.200 1.260 285,500 +0.05(+4.13%)
Apr 18, 2005 1.190 1.250 1.170 1.210 258,700 +0.04(+3.42%)
Apr 15, 2005 1.200 1.230 1.150 1.170 307,100 -0.04(-3.31%)
Apr 14, 2005 1.280 1.280 1.210 1.210 522,400 -0.05(-3.97%)
Apr 13, 2005 1.280 1.300 1.250 1.260 302,100 -0.02(-1.56%)
Apr 12, 2005 1.300 1.300 1.270 1.280 164,600 -0.03(-2.29%)
Apr 11, 2005 1.340 1.340 1.280 1.310 277,600 -0.03(-2.24%)
Apr 08, 2005 1.290 1.340 1.270 1.340 422,800 +0.07(+5.51%)
Apr 07, 2005 1.240 1.290 1.240 1.270 206,600 +0.03(+2.42%)
Apr 06, 2005 1.260 1.260 1.230 1.240 240,900 -0.01(-0.80%)
Apr 05, 2005 1.270 1.280 1.230 1.250 236,900 -0.03(-2.34%)
Apr 04, 2005 1.230 1.290 1.220 1.280 354,100 +0.06(+4.92%)
Apr 01, 2005 1.200 1.250 1.200 1.220 264,200 +0.00(+0.00%)
Mar 31, 2005 1.190 1.220 1.190 1.220 191,600 +0.01(+0.83%)
Mar 30, 2005 1.200 1.220 1.200 1.210 209,500 +0.00(+0.00%)
Mar 29, 2005 1.210 1.230 1.200 1.210 195,800 +0.02(+1.68%)
Mar 28, 2005 1.200 1.210 1.180 1.190 195,700 -0.02(-1.65%)
Mar 24, 2005 1.230 1.230 1.200 1.210 166,900 -0.02(-1.63%)
Mar 23, 2005 1.200 1.240 1.200 1.230 193,000 +0.02(+1.65%)
Mar 22, 2005 1.210 1.250 1.190 1.210 268,100 -0.03(-2.42%)
Mar 21, 2005 1.250 1.260 1.190 1.240 266,500 -0.02(-1.59%)
Mar 18, 2005 1.200 1.260 1.160 1.260 406,100 +0.06(+5.00%)
Mar 17, 2005 1.250 1.250 1.200 1.200 571,500 -0.07(-5.51%)
Mar 16, 2005 1.250 1.300 1.250 1.270 442,600 +0.02(+1.60%)
Mar 15, 2005 1.230 1.290 1.230 1.250 211,400 +0.02(+1.63%)
Mar 14, 2005 1.310 1.310 1.210 1.230 311,500 -0.05(-3.91%)
Mar 11, 2005 1.250 1.300 1.250 1.280 217,400 +0.04(+3.23%)
Mar 10, 2005 1.270 1.300 1.210 1.240 145,200 -0.04(-3.13%)
Mar 09, 2005 1.360 1.360 1.200 1.280 562,300 -0.08(-5.88%)
Mar 08, 2005 1.370 1.410 1.350 1.360 334,300 -0.01(-0.73%)
Mar 07, 2005 1.430 1.440 1.350 1.370 338,800 -0.03(-2.14%)
Mar 04, 2005 1.400 1.410 1.370 1.400 217,300 +0.00(+0.00%)
Mar 03, 2005 1.410 1.420 1.400 1.400 160,600 -0.04(-2.78%)
Mar 02, 2005 1.450 1.450 1.410 1.440 187,400 -0.01(-0.69%)
Mar 01, 2005 1.440 1.452 1.400 1.450 133,600 +0.02(+1.40%)
Feb 28, 2005 1.440 1.440 1.400 1.430 215,800 +0.03(+2.14%)
Feb 25, 2005 1.430 1.430 1.370 1.400 242,000 -0.02(-1.41%)
Feb 24, 2005 1.490 1.490 1.410 1.420 210,100 -0.03(-2.07%)
Feb 23, 2005 1.410 1.450 1.410 1.450 155,700 +0.01(+0.69%)
Feb 22, 2005 1.350 1.460 1.350 1.440 326,000 +0.10(+7.46%)
Feb 18, 2005 1.360 1.410 1.310 1.340 404,500 -0.05(-3.60%)
Feb 17, 2005 1.340 1.420 1.270 1.390 442,500 +0.05(+3.73%)
Feb 16, 2005 1.230 1.350 1.210 1.340 354,900 +0.11(+8.94%)
Feb 15, 2005 1.230 1.230 1.200 1.230 318,800 +0.01(+0.82%)
Feb 14, 2005 1.200 1.220 1.170 1.220 330,000 +0.01(+0.95%)
Feb 11, 2005 1.230 1.230 1.190 1.208 212,000 -0.01(-0.94%)
Feb 10, 2005 1.220 1.230 1.200 1.220 229,400 +0.01(+0.83%)
Feb 09, 2005 1.270 1.280 1.200 1.210 258,200 -0.06(-4.72%)
Feb 08, 2005 1.190 1.270 1.150 1.270 446,400 +0.08(+6.72%)
Feb 07, 2005 1.230 1.250 1.190 1.190 391,200 -0.03(-2.46%)
Feb 04, 2005 1.250 1.260 1.200 1.220 554,500 -0.06(-4.69%)
Feb 03, 2005 1.360 1.360 1.200 1.280 743,800 -0.08(-5.88%)
Feb 02, 2005 1.380 1.390 1.340 1.360 354,400 -0.01(-0.73%)
Feb 01, 2005 1.410 1.410 1.370 1.370 433,400 -0.05(-3.52%)
Jan 31, 2005 1.500 1.500 1.410 1.420 323,800 -0.01(-0.70%)
Jan 28, 2005 1.420 1.460 1.420 1.430 272,300 +0.01(+0.70%)
Jan 27, 2005 1.460 1.470 1.420 1.420 220,600 -0.04(-2.74%)
Jan 26, 2005 1.480 1.500 1.460 1.460 171,700 +0.00(+0.00%)
Jan 25, 2005 1.520 1.540 1.460 1.460 298,800 -0.09(-5.81%)
Jan 24, 2005 1.600 1.600 1.520 1.550 298,500 -0.05(-3.13%)
Jan 21, 2005 1.520 1.600 1.520 1.600 415,100 +0.09(+5.96%)
Jan 20, 2005 1.450 1.510 1.430 1.510 767,000 +0.08(+5.59%)
Jan 19, 2005 1.450 1.450 1.410 1.430 361,000 +0.01(+0.70%)
Jan 18, 2005 1.460 1.480 1.410 1.420 830,000 -0.01(-0.70%)
Jan 14, 2005 1.420 1.450 1.410 1.430 389,100 -0.01(-0.69%)
Jan 13, 2005 1.460 1.470 1.430 1.440 191,100 -0.02(-1.37%)
Jan 12, 2005 1.460 1.480 1.450 1.460 189,900 +0.01(+0.69%)
Jan 11, 2005 1.480 1.480 1.410 1.450 529,000 +0.01(+0.69%)
Jan 10, 2005 1.460 1.470 1.430 1.440 212,000 -0.03(-2.04%)
Jan 07, 2005 1.490 1.550 1.460 1.470 172,300 -0.02(-1.34%)
Jan 06, 2005 1.510 1.540 1.430 1.490 713,400 -0.05(-3.25%)
Jan 05, 2005 1.600 1.600 1.510 1.540 253,400 -0.06(-3.75%)
Jan 04, 2005 1.610 1.660 1.510 1.600 347,900 -0.08(-4.76%)
Jan 03, 2005 1.740 1.770 1.650 1.680 178,600 -0.04(-2.33%)
Dec 31, 2004 1.650 1.780 1.650 1.720 226,100 +0.06(+3.61%)
Dec 30, 2004 1.660 1.680 1.630 1.660 222,100 -0.03(-1.78%)
Dec 29, 2004 1.730 1.730 1.610 1.690 766,100 -0.10(-5.59%)
Dec 28, 2004 1.820 1.830 1.700 1.790 506,500 -0.03(-1.65%)
Dec 27, 2004 1.610 1.850 1.590 1.820 702,800 +0.24(+15.19%)
Dec 23, 2004 1.500 1.630 1.490 1.580 818,300 +0.09(+6.04%)
Dec 22, 2004 1.470 1.490 1.450 1.490 332,800 +0.05(+3.47%)
Dec 21, 2004 1.410 1.460 1.400 1.440 101,600 +0.03(+1.98%)
Dec 20, 2004 1.430 1.450 1.410 1.412 148,500 -0.02(-1.26%)
Dec 17, 2004 1.430 1.450 1.400 1.430 122,800 +0.03(+2.14%)
Dec 16, 2004 1.450 1.460 1.400 1.400 106,900 -0.04(-2.78%)
Dec 15, 2004 1.450 1.460 1.430 1.440 119,500 +0.00(+0.00%)
Dec 14, 2004 1.410 1.450 1.400 1.440 137,400 +0.05(+3.60%)
Dec 13, 2004 1.400 1.400 1.370 1.390 224,900 +0.00(+0.00%)
Dec 10, 2004 1.430 1.480 1.380 1.390 274,200 -0.02(-1.42%)
Dec 09, 2004 1.410 1.470 1.390 1.410 165,000 +0.00(+0.00%)
Dec 08, 2004 1.430 1.430 1.360 1.410 476,700 -0.07(-4.73%)
Dec 07, 2004 1.490 1.530 1.470 1.480 156,600 +0.00(+0.00%)
Dec 06, 2004 1.550 1.550 1.460 1.480 121,700 -0.05(-3.27%)
Dec 03, 2004 1.480 1.550 1.450 1.530 325,900 -0.01(-0.65%)
Dec 02, 2004 1.610 1.620 1.480 1.540 494,100 -0.07(-4.35%)
Dec 01, 2004 1.610 1.620 1.560 1.610 178,500 +0.03(+1.90%)
Nov 30, 2004 1.630 1.640 1.560 1.580 355,800 -0.05(-3.07%)
Nov 29, 2004 1.640 1.670 1.560 1.630 735,300 +0.07(+4.49%)
Nov 26, 2004 1.430 1.580 1.410 1.560 257,100 +0.15(+10.64%)
Nov 24, 2004 1.420 1.470 1.410 1.410 209,200 -0.01(-0.70%)
Nov 23, 2004 1.400 1.430 1.390 1.420 246,100 +0.05(+3.65%)
Nov 22, 2004 1.400 1.430 1.370 1.370 102,300 -0.02(-1.44%)
Nov 19, 2004 1.380 1.450 1.380 1.390 144,300 +0.00(+0.00%)
Nov 18, 2004 1.410 1.410 1.380 1.390 124,900 -0.01(-0.71%)
Nov 17, 2004 1.420 1.440 1.400 1.400 91,300 -0.02(-1.41%)
Nov 16, 2004 1.400 1.450 1.390 1.420 74,400 +0.03(+2.16%)
Nov 15, 2004 1.450 1.450 1.380 1.390 148,700 -0.06(-4.14%)
Nov 12, 2004 1.430 1.450 1.410 1.450 82,000 +0.04(+2.84%)
Nov 11, 2004 1.450 1.450 1.410 1.410 75,000 -0.02(-1.40%)
Nov 10, 2004 1.480 1.480 1.400 1.430 112,200 -0.03(-2.05%)
Nov 09, 2004 1.500 1.500 1.410 1.460 67,400 -0.01(-0.68%)
Nov 08, 2004 1.500 1.510 1.460 1.470 226,700 +0.01(+0.68%)
Nov 05, 2004 1.430 1.490 1.420 1.460 63,600 +0.02(+1.39%)
Nov 04, 2004 1.460 1.460 1.410 1.440 61,500 +0.04(+2.86%)
Nov 03, 2004 1.390 1.410 1.350 1.400 44,400 +0.05(+3.70%)
Nov 02, 2004 1.380 1.380 1.330 1.350 103,800 -0.04(-2.88%)
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.