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 )

2.850 +0.070 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2007 4.640 4.770 4.600 4.690 1,217,415 +0.04(+0.86%)
Nov 29, 2007 4.850 4.880 4.550 4.650 1,197,446 -0.12(-2.52%)
Nov 28, 2007 4.520 4.810 4.510 4.770 969,600 +0.18(+3.92%)
Nov 27, 2007 4.600 4.600 4.340 4.590 1,357,715 -0.02(-0.43%)
Nov 26, 2007 4.920 5.000 4.600 4.610 914,600 -0.27(-5.53%)
Nov 23, 2007 4.670 4.880 4.610 4.880 890,926 +0.17(+3.61%)
Nov 21, 2007 4.980 4.980 4.610 4.710 1,299,320 -0.30(-5.99%)
Nov 20, 2007 4.860 5.170 4.860 5.010 1,068,799 +0.15(+3.09%)
Nov 19, 2007 5.310 5.310 4.840 4.860 1,429,267 -0.38(-7.25%)
Nov 16, 2007 5.090 5.250 5.020 5.240 668,800 +0.08(+1.55%)
Nov 15, 2007 5.310 5.380 5.070 5.160 1,112,774 -0.32(-5.84%)
Nov 14, 2007 5.440 5.610 5.340 5.480 2,349,840 +0.23(+4.38%)
Nov 13, 2007 5.000 5.320 5.000 5.250 1,402,150 +0.22(+4.38%)
Nov 12, 2007 5.550 5.580 4.990 5.030 2,247,960 -0.70(-12.22%)
Nov 09, 2007 5.650 5.830 5.510 5.730 1,097,058 +0.03(+0.53%)
Nov 08, 2007 5.880 5.950 5.450 5.700 1,608,150 -0.15(-2.56%)
Nov 07, 2007 6.060 6.200 5.750 5.850 1,362,635 -0.26(-4.26%)
Nov 06, 2007 5.900 6.190 5.890 6.110 2,292,147 +0.30(+5.16%)
Nov 05, 2007 5.680 5.870 5.680 5.810 1,340,430 -0.01(-0.17%)
Nov 02, 2007 5.700 5.860 5.630 5.820 1,380,850 +0.15(+2.65%)
Nov 01, 2007 5.850 5.850 5.650 5.670 750,928 -0.18(-3.08%)
Oct 31, 2007 5.940 5.940 5.650 5.850 1,128,450 +0.05(+0.86%)
Oct 30, 2007 5.850 5.950 5.660 5.800 1,028,000 -0.13(-2.19%)
Oct 29, 2007 5.830 6.000 5.800 5.930 1,483,200 +0.17(+2.95%)
Oct 26, 2007 5.510 5.760 5.490 5.760 1,339,300 +0.35(+6.47%)
Oct 25, 2007 5.490 5.500 5.370 5.410 771,400 -0.05(-0.92%)
Oct 24, 2007 5.380 5.470 5.210 5.460 719,400 +0.03(+0.55%)
Oct 23, 2007 5.460 5.500 5.330 5.430 1,013,700 +0.03(+0.56%)
Oct 22, 2007 5.290 5.400 5.080 5.400 1,323,600 -0.11(-2.00%)
Oct 19, 2007 5.670 5.680 5.420 5.510 928,000 -0.13(-2.30%)
Oct 18, 2007 5.620 5.710 5.550 5.640 635,500 -0.01(-0.18%)
Oct 17, 2007 5.850 5.930 5.598 5.650 1,184,100 -0.11(-1.91%)
Oct 16, 2007 5.900 5.920 5.670 5.760 710,800 -0.08(-1.37%)
Oct 15, 2007 5.850 5.940 5.670 5.840 1,444,000 +0.03(+0.55%)
Oct 12, 2007 5.890 6.048 5.700 5.808 1,188,600 -0.02(-0.38%)
Oct 11, 2007 6.060 6.270 5.680 5.830 2,513,100 -0.12(-2.02%)
Oct 10, 2007 5.730 6.000 5.430 5.950 4,572,800 -0.10(-1.65%)
Oct 09, 2007 5.750 6.050 5.740 6.050 2,732,800 +0.33(+5.77%)
Oct 08, 2007 5.750 5.760 5.470 5.720 1,355,700 -0.07(-1.21%)
Oct 05, 2007 5.540 5.840 5.520 5.790 2,188,000 +0.27(+4.89%)
Oct 04, 2007 5.400 5.520 5.250 5.520 733,300 +0.07(+1.28%)
Oct 03, 2007 5.430 5.570 5.310 5.450 2,406,000 +0.20(+3.81%)
Oct 02, 2007 5.220 5.250 5.030 5.250 1,502,400 -0.08(-1.50%)
Oct 01, 2007 5.290 5.351 5.250 5.330 965,400 +0.08(+1.52%)
Sep 28, 2007 5.270 5.270 5.121 5.250 820,400 +0.09(+1.74%)
Sep 27, 2007 5.150 5.200 4.960 5.160 1,227,900 +0.06(+1.18%)
Sep 26, 2007 5.340 5.360 4.930 5.100 2,290,600 -0.29(-5.38%)
Sep 25, 2007 5.430 5.490 5.250 5.390 2,119,200 -0.05(-0.92%)
Sep 24, 2007 5.220 5.440 5.100 5.440 2,392,600 +0.39(+7.72%)
Sep 21, 2007 4.940 5.050 4.920 5.050 1,724,900 +0.20(+4.12%)
Sep 20, 2007 4.610 4.910 4.500 4.850 2,325,800 +0.30(+6.59%)
Sep 19, 2007 4.520 4.680 4.520 4.550 1,538,300 +0.05(+1.11%)
Sep 18, 2007 4.350 4.520 4.210 4.500 1,052,000 +0.14(+3.21%)
Sep 17, 2007 4.340 4.410 4.310 4.360 495,200 +0.01(+0.23%)
Sep 14, 2007 4.330 4.430 4.300 4.350 607,400 -0.03(-0.68%)
Sep 13, 2007 4.300 4.410 4.250 4.380 736,700 +0.06(+1.39%)
Sep 12, 2007 4.360 4.420 4.270 4.320 1,091,500 -0.11(-2.48%)
Sep 11, 2007 4.400 4.460 4.360 4.430 855,400 +0.12(+2.78%)
Sep 10, 2007 4.450 4.500 4.170 4.310 1,474,100 -0.10(-2.27%)
Sep 07, 2007 4.620 4.630 4.270 4.410 1,935,340 -0.15(-3.29%)
Sep 06, 2007 4.090 4.560 4.070 4.560 2,547,000 +0.53(+13.15%)
Sep 05, 2007 3.910 4.060 3.880 4.030 1,517,200 +0.01(+0.25%)
Sep 04, 2007 3.860 4.020 3.790 4.020 1,006,900 +0.16(+4.15%)
Aug 31, 2007 3.880 3.950 3.831 3.860 1,093,600 +0.11(+2.93%)
Aug 30, 2007 3.690 3.870 3.680 3.750 601,800 -0.10(-2.60%)
Aug 29, 2007 3.810 3.904 3.740 3.850 715,500 +0.08(+2.12%)
Aug 28, 2007 3.950 3.950 3.710 3.770 2,279,300 -0.23(-5.75%)
Aug 27, 2007 4.160 4.160 3.960 4.000 776,400 -0.14(-3.38%)
Aug 24, 2007 4.010 4.150 3.950 4.140 829,400 +0.13(+3.24%)
Aug 23, 2007 4.170 4.190 3.950 4.010 1,094,400 -0.04(-0.99%)
Aug 22, 2007 3.960 4.100 3.920 4.050 1,301,200 +0.20(+5.19%)
Aug 21, 2007 4.010 4.010 3.820 3.850 1,062,800 -0.15(-3.75%)
Aug 20, 2007 3.950 4.050 3.860 4.000 1,476,000 +0.14(+3.63%)
Aug 17, 2007 4.010 4.270 3.780 3.860 2,465,400 +0.10(+2.66%)
Aug 16, 2007 3.870 3.870 3.150 3.760 5,775,300 -0.48(-11.32%)
Aug 15, 2007 4.640 4.640 4.040 4.240 3,233,600 -0.60(-12.40%)
Aug 14, 2007 5.090 5.100 4.650 4.840 2,095,000 -0.20(-3.97%)
Aug 13, 2007 4.960 5.090 4.800 5.040 2,520,500 +0.25(+5.22%)
Aug 10, 2007 4.770 4.950 4.360 4.790 3,594,700 +0.07(+1.48%)
Aug 09, 2007 5.050 5.200 4.720 4.720 3,917,900 -0.58(-10.94%)
Aug 08, 2007 5.520 5.590 5.210 5.300 3,284,500 -0.12(-2.21%)
Aug 07, 2007 5.000 5.430 4.950 5.420 3,487,500 +0.35(+6.90%)
Aug 06, 2007 5.100 5.140 4.810 5.070 1,821,500 -0.05(-0.98%)
Aug 03, 2007 5.170 5.240 5.120 5.120 3,506,900 -0.12(-2.29%)
Aug 02, 2007 4.680 5.240 4.680 5.240 3,664,000 +0.56(+11.97%)
Aug 01, 2007 4.740 4.810 4.630 4.680 2,095,100 -0.07(-1.47%)
Jul 31, 2007 4.800 4.930 4.730 4.750 1,705,900 -0.02(-0.42%)
Jul 30, 2007 4.580 4.830 4.540 4.770 2,131,700 +0.24(+5.30%)
Jul 27, 2007 4.460 4.568 4.300 4.530 1,461,502 +0.09(+2.03%)
Jul 26, 2007 4.550 4.820 4.160 4.440 2,735,500 -0.28(-5.93%)
Jul 25, 2007 4.800 4.810 4.330 4.720 2,291,828 -0.11(-2.28%)
Jul 24, 2007 4.980 5.030 4.760 4.830 1,788,270 -0.15(-3.01%)
Jul 23, 2007 4.830 4.980 4.450 4.980 1,605,200 +0.18(+3.75%)
Jul 20, 2007 4.860 4.880 4.690 4.800 1,654,509 -0.08(-1.64%)
Jul 19, 2007 4.500 4.880 4.490 4.880 2,408,747 +0.44(+9.91%)
Jul 18, 2007 4.320 4.500 4.320 4.440 1,781,842 +0.12(+2.78%)
Jul 17, 2007 4.350 4.420 4.290 4.320 1,246,691 -0.03(-0.69%)
Jul 16, 2007 4.400 4.500 4.310 4.350 1,449,754 -0.03(-0.68%)
Jul 13, 2007 4.250 4.400 4.220 4.380 1,079,714 +0.15(+3.55%)
Jul 12, 2007 4.240 4.280 4.220 4.230 1,158,785 +0.05(+1.20%)
Jul 11, 2007 4.080 4.200 4.080 4.180 933,200 +0.03(+0.72%)
Jul 10, 2007 4.250 4.340 4.010 4.150 1,727,882 -0.09(-2.12%)
Jul 09, 2007 4.120 4.250 4.070 4.240 1,896,478 +0.18(+4.43%)
Jul 06, 2007 4.040 4.070 4.010 4.060 1,058,833 +0.05(+1.25%)
Jul 05, 2007 4.000 4.050 3.960 4.010 1,254,100 +0.11(+2.82%)
Jul 03, 2007 3.860 3.940 3.850 3.900 1,000,000 +0.04(+1.04%)
Jul 02, 2007 3.800 3.890 3.710 3.860 1,163,045 +0.16(+4.32%)
Jun 29, 2007 3.660 3.750 3.660 3.700 685,500 +0.03(+0.82%)
Jun 28, 2007 3.640 3.750 3.640 3.670 563,900 +0.02(+0.44%)
Jun 27, 2007 3.510 3.670 3.500 3.654 535,500 +0.12(+3.51%)
Jun 26, 2007 3.650 3.690 3.520 3.530 980,000 -0.20(-5.36%)
Jun 25, 2007 3.690 3.780 3.660 3.730 663,100 +0.00(+0.00%)
Jun 22, 2007 3.760 3.770 3.670 3.730 434,300 +0.02(+0.54%)
Jun 21, 2007 3.820 3.838 3.710 3.710 519,100 -0.04(-1.07%)
Jun 20, 2007 3.790 3.900 3.750 3.750 1,114,400 -0.08(-2.09%)
Jun 19, 2007 3.730 3.830 3.720 3.830 900,600 +0.12(+3.23%)
Jun 18, 2007 3.780 3.790 3.700 3.710 581,600 -0.04(-1.07%)
Jun 15, 2007 3.700 3.810 3.700 3.750 864,500 +0.05(+1.35%)
Jun 14, 2007 3.680 3.710 3.640 3.700 678,300 +0.10(+2.78%)
Jun 13, 2007 3.530 3.620 3.510 3.600 557,300 +0.07(+1.98%)
Jun 12, 2007 3.640 3.640 3.520 3.530 482,000 -0.13(-3.55%)
Jun 11, 2007 3.570 3.690 3.570 3.660 919,600 +0.07(+1.95%)
Jun 08, 2007 3.500 3.600 3.450 3.590 1,035,300 +0.00(+0.00%)
Jun 07, 2007 3.740 3.800 3.530 3.590 1,022,800 -0.16(-4.26%)
Jun 06, 2007 3.710 3.750 3.610 3.750 616,912 -0.01(-0.27%)
Jun 05, 2007 3.830 3.850 3.700 3.760 928,774 -0.07(-1.83%)
Jun 04, 2007 3.730 3.850 3.680 3.830 1,509,460 +0.12(+3.23%)
Jun 01, 2007 3.570 3.720 3.560 3.710 1,612,491 +0.15(+4.22%)
May 31, 2007 3.500 3.600 3.460 3.560 1,251,865 +0.12(+3.49%)
May 30, 2007 3.350 3.470 3.270 3.440 825,150 +0.07(+2.08%)
May 29, 2007 3.410 3.500 3.360 3.370 977,995 -0.05(-1.46%)
May 25, 2007 3.270 3.430 3.240 3.420 1,565,389 +0.20(+6.21%)
May 24, 2007 3.370 3.380 3.150 3.220 1,350,108 -0.15(-4.45%)
May 23, 2007 3.400 3.430 3.360 3.370 618,408 -0.04(-1.17%)
May 22, 2007 3.470 3.510 3.350 3.410 1,119,264 +0.02(+0.59%)
May 21, 2007 3.370 3.480 3.200 3.390 2,673,732 +0.02(+0.59%)
May 18, 2007 3.130 3.370 3.060 3.370 1,765,734 +0.34(+11.22%)
May 17, 2007 2.960 3.050 2.770 3.030 1,905,301 +0.05(+1.68%)
May 16, 2007 3.110 3.120 2.960 2.980 1,089,228 -0.18(-5.70%)
May 15, 2007 3.090 3.190 3.080 3.160 1,076,288 +0.11(+3.61%)
May 14, 2007 3.170 3.170 3.030 3.050 1,090,176 -0.08(-2.56%)
May 11, 2007 3.170 3.220 3.110 3.130 967,945 -0.01(-0.32%)
May 10, 2007 3.330 3.330 3.100 3.140 1,658,615 -0.21(-6.27%)
May 09, 2007 3.330 3.420 3.280 3.350 1,112,070 +0.02(+0.60%)
May 08, 2007 3.460 3.470 3.280 3.330 1,292,151 -0.14(-4.03%)
May 07, 2007 3.530 3.600 3.460 3.470 1,601,861 -0.03(-0.86%)
May 04, 2007 3.340 3.500 3.320 3.500 2,677,694 +0.21(+6.38%)
May 03, 2007 3.250 3.370 3.249 3.290 1,221,801 +0.07(+2.18%)
May 02, 2007 3.150 3.250 3.150 3.220 1,164,829 +0.06(+1.90%)
May 01, 2007 3.150 3.210 3.080 3.160 1,307,152 +0.00(+0.00%)
Apr 30, 2007 3.200 3.330 3.140 3.160 2,262,939 +0.01(+0.32%)
Apr 27, 2007 3.130 3.170 3.120 3.150 534,658 +0.01(+0.32%)
Apr 26, 2007 3.170 3.210 3.110 3.140 866,223 -0.08(-2.48%)
Apr 25, 2007 3.090 3.220 3.090 3.220 1,533,302 +0.13(+4.21%)
Apr 24, 2007 3.190 3.190 3.050 3.090 1,170,613 -0.10(-3.13%)
Apr 23, 2007 3.100 3.190 3.100 3.190 784,666 +0.06(+1.92%)
Apr 20, 2007 3.100 3.150 3.100 3.130 880,818 +0.09(+2.96%)
Apr 19, 2007 3.080 3.080 3.000 3.040 1,005,702 -0.10(-3.18%)
Apr 18, 2007 3.200 3.240 3.130 3.140 1,250,295 -0.10(-3.09%)
Apr 17, 2007 3.010 3.240 2.970 3.240 2,258,953 +0.25(+8.36%)
Apr 16, 2007 3.030 3.050 2.930 2.990 898,483 -0.01(-0.33%)
Apr 13, 2007 3.020 3.020 2.960 3.000 1,019,669 +0.00(+0.00%)
Apr 12, 2007 3.000 3.010 2.930 3.000 737,500 +0.02(+0.67%)
Apr 11, 2007 3.070 3.130 2.950 2.980 1,331,300 -0.05(-1.65%)
Apr 10, 2007 3.060 3.080 2.930 3.030 1,505,626 +0.07(+2.36%)
Apr 09, 2007 2.880 3.040 2.880 2.960 1,530,437 +0.10(+3.50%)
Apr 05, 2007 2.900 2.920 2.820 2.860 1,127,345 -0.05(-1.72%)
Apr 04, 2007 2.900 2.930 2.850 2.910 1,447,795 +0.09(+3.19%)
Apr 03, 2007 2.630 2.870 2.600 2.820 2,579,377 +0.23(+8.88%)
Apr 02, 2007 2.620 2.630 2.560 2.590 543,300 -0.04(-1.52%)
Mar 30, 2007 2.660 2.670 2.619 2.630 646,100 +0.00(+0.00%)
Mar 29, 2007 2.620 2.640 2.600 2.630 383,300 +0.01(+0.38%)
Mar 28, 2007 2.670 2.670 2.580 2.620 446,400 -0.01(-0.38%)
Mar 27, 2007 2.640 2.680 2.600 2.630 990,400 -0.04(-1.50%)
Mar 26, 2007 2.640 2.670 2.600 2.670 594,200 +0.05(+1.91%)
Mar 23, 2007 2.650 2.680 2.580 2.620 756,296 -0.02(-0.76%)
Mar 22, 2007 2.630 2.650 2.540 2.640 882,400 +0.05(+1.93%)
Mar 21, 2007 2.540 2.590 2.520 2.590 481,800 +0.08(+3.19%)
Mar 20, 2007 2.590 2.590 2.510 2.510 647,723 -0.04(-1.57%)
Mar 19, 2007 2.630 2.670 2.520 2.550 880,348 -0.08(-3.04%)
Mar 16, 2007 2.610 2.770 2.510 2.630 1,444,500 +0.04(+1.54%)
Mar 15, 2007 2.550 2.600 2.550 2.590 547,425 +0.08(+3.19%)
Mar 14, 2007 2.500 2.530 2.430 2.510 609,800 -0.04(-1.57%)
Mar 13, 2007 2.620 2.640 2.540 2.550 478,100 -0.07(-2.67%)
Mar 12, 2007 2.600 2.650 2.580 2.620 300,700 +0.02(+0.77%)
Mar 09, 2007 2.630 2.661 2.600 2.600 299,100 -0.01(-0.38%)
Mar 08, 2007 2.630 2.630 2.570 2.610 547,400 +0.07(+2.76%)
Mar 07, 2007 2.570 2.610 2.530 2.540 598,900 -0.03(-1.17%)
Mar 06, 2007 2.550 2.600 2.530 2.570 1,242,300 +0.08(+3.21%)
Mar 05, 2007 2.450 2.540 2.330 2.490 832,500 -0.06(-2.35%)
Mar 02, 2007 2.600 2.630 2.520 2.550 908,100 -0.09(-3.41%)
Mar 01, 2007 2.700 2.700 2.600 2.640 938,050 -0.06(-2.22%)
Feb 28, 2007 2.620 2.720 2.110 2.700 847,000 +0.10(+3.85%)
Feb 27, 2007 2.830 2.850 2.550 2.600 2,129,500 -0.27(-9.41%)
Feb 26, 2007 2.820 2.880 2.820 2.870 841,767 +0.06(+2.14%)
Feb 23, 2007 2.760 2.820 2.750 2.810 668,100 +0.06(+2.18%)
Feb 22, 2007 2.770 2.830 2.740 2.750 906,000 -0.03(-1.08%)
Feb 21, 2007 2.730 2.790 2.680 2.780 725,200 +0.07(+2.58%)
Feb 20, 2007 2.700 2.730 2.650 2.710 1,107,100 +0.07(+2.65%)
Feb 16, 2007 2.650 2.650 2.619 2.640 461,500 -0.01(-0.38%)
Feb 15, 2007 2.570 2.650 2.570 2.650 941,000 +0.09(+3.52%)
Feb 14, 2007 2.500 2.570 2.500 2.560 911,524 +0.02(+0.79%)
Feb 13, 2007 2.520 2.550 2.490 2.540 691,472 +0.04(+1.60%)
Feb 12, 2007 2.510 2.550 2.490 2.500 362,996 -0.03(-1.19%)
Feb 09, 2007 2.550 2.590 2.530 2.530 402,700 +0.00(+0.00%)
Feb 08, 2007 2.540 2.550 2.500 2.530 623,200 -0.02(-0.78%)
Feb 07, 2007 2.550 2.590 2.520 2.550 335,900 +0.00(+0.00%)
Feb 06, 2007 2.550 2.630 2.510 2.550 512,000 +0.01(+0.39%)
Feb 05, 2007 2.580 2.600 2.540 2.540 295,400 -0.05(-1.93%)
Feb 02, 2007 2.630 2.650 2.540 2.590 747,200 -0.06(-2.26%)
Feb 01, 2007 2.600 2.680 2.600 2.650 846,700 +0.06(+2.32%)
Jan 31, 2007 2.590 2.620 2.560 2.590 478,800 +0.00(+0.00%)
Jan 30, 2007 2.530 2.600 2.520 2.590 355,800 +0.06(+2.37%)
Jan 29, 2007 2.580 2.580 2.500 2.530 681,800 -0.05(-1.94%)
Jan 26, 2007 2.590 2.590 2.530 2.580 536,500 +0.03(+1.18%)
Jan 25, 2007 2.520 2.630 2.510 2.550 1,038,200 +0.07(+2.82%)
Jan 24, 2007 2.480 2.510 2.420 2.480 622,700 +0.01(+0.40%)
Jan 23, 2007 2.410 2.470 2.370 2.470 848,400 +0.12(+5.11%)
Jan 22, 2007 2.360 2.400 2.350 2.350 279,600 -0.03(-1.25%)
Jan 19, 2007 2.360 2.400 2.300 2.380 334,700 +0.03(+1.27%)
Jan 18, 2007 2.390 2.400 2.300 2.350 582,200 -0.04(-1.67%)
Jan 17, 2007 2.400 2.440 2.370 2.390 473,000 -0.03(-1.24%)
Jan 16, 2007 2.500 2.510 2.420 2.420 398,200 -0.08(-3.20%)
Jan 12, 2007 2.520 2.530 2.410 2.500 748,900 +0.00(+0.00%)
Jan 11, 2007 2.400 2.520 2.400 2.500 860,700 +0.06(+2.46%)
Jan 10, 2007 2.350 2.480 2.350 2.440 610,700 +0.04(+1.67%)
Jan 09, 2007 2.410 2.430 2.370 2.400 480,300 -0.02(-0.83%)
Jan 08, 2007 2.400 2.430 2.340 2.420 509,200 +0.03(+1.26%)
Jan 05, 2007 2.240 2.400 2.220 2.390 1,214,300 +0.02(+0.84%)
Jan 04, 2007 2.360 2.400 2.320 2.370 842,900 -0.05(-2.07%)
Jan 03, 2007 2.510 2.539 2.380 2.420 2,282,200 -0.17(-6.56%)
Dec 29, 2006 2.570 2.620 2.560 2.590 735,500 -0.02(-0.77%)
Dec 28, 2006 2.700 2.700 2.570 2.610 1,566,500 -0.07(-2.61%)
Dec 27, 2006 2.720 2.740 2.630 2.680 737,000 -0.02(-0.74%)
Dec 26, 2006 2.690 2.770 2.660 2.700 720,300 +0.01(+0.37%)
Dec 22, 2006 2.760 2.760 2.650 2.690 1,471,900 -0.07(-2.54%)
Dec 21, 2006 2.820 2.820 2.650 2.760 1,730,600 -0.07(-2.47%)
Dec 20, 2006 2.870 2.990 2.700 2.830 2,468,800 +0.01(+0.35%)
Dec 19, 2006 2.610 2.820 2.570 2.820 2,722,600 +0.31(+12.35%)
Dec 18, 2006 2.600 2.630 2.470 2.510 885,900 -0.10(-3.83%)
Dec 15, 2006 2.640 2.650 2.540 2.610 1,012,300 +0.01(+0.38%)
Dec 14, 2006 2.670 2.710 2.570 2.600 1,027,700 -0.05(-1.89%)
Dec 13, 2006 2.640 2.670 2.550 2.650 893,700 +0.04(+1.53%)
Dec 12, 2006 2.580 2.660 2.580 2.610 652,900 +0.04(+1.56%)
Dec 11, 2006 2.600 2.620 2.540 2.570 818,800 +0.03(+1.18%)
Dec 08, 2006 2.650 2.700 2.510 2.540 1,052,600 -0.10(-3.79%)
Dec 07, 2006 2.780 2.790 2.610 2.640 1,559,200 -0.12(-4.35%)
Dec 06, 2006 2.710 2.781 2.680 2.760 1,494,700 +0.03(+1.10%)
Dec 05, 2006 2.600 2.730 2.570 2.730 1,494,500 +0.16(+6.23%)
Dec 04, 2006 2.500 2.580 2.500 2.570 760,400 +0.07(+2.80%)
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.