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 )

2.825 -0.045 (-1.57%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 23, 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, 2009 3.110 3.540 3.050 3.400 8,491,563 +0.31(+10.03%)
Nov 27, 2009 3.010 3.160 2.980 3.090 1,601,067 -0.15(-4.63%)
Nov 25, 2009 3.210 3.240 3.138 3.240 1,504,527 +0.16(+5.19%)
Nov 24, 2009 3.220 3.220 3.010 3.080 1,757,230 -0.07(-2.22%)
Nov 23, 2009 3.270 3.310 3.100 3.150 3,019,214 -0.05(-1.56%)
Nov 20, 2009 3.280 3.280 3.190 3.200 2,052,444 -0.12(-3.61%)
Nov 19, 2009 3.280 3.330 3.190 3.320 1,631,959 -0.05(-1.48%)
Nov 18, 2009 3.200 3.370 3.200 3.370 1,740,532 +0.10(+3.06%)
Nov 17, 2009 3.270 3.280 3.200 3.270 1,440,518 -0.04(-1.21%)
Nov 16, 2009 3.320 3.330 3.160 3.310 3,811,396 +0.10(+3.11%)
Nov 13, 2009 3.263 3.310 3.210 3.210 2,268,274 -0.07(-2.13%)
Nov 12, 2009 3.240 3.355 3.210 3.280 2,084,504 -0.06(-1.80%)
Nov 11, 2009 3.350 3.430 3.300 3.340 2,130,242 +0.05(+1.52%)
Nov 10, 2009 3.340 3.340 3.200 3.290 1,580,086 -0.02(-0.60%)
Nov 09, 2009 3.280 3.380 3.250 3.310 2,345,153 +0.14(+4.41%)
Nov 06, 2009 3.100 3.230 3.100 3.170 1,707,591 +0.09(+2.92%)
Nov 05, 2009 3.100 3.280 3.070 3.080 2,309,894 -0.01(-0.32%)
Nov 04, 2009 3.400 3.400 3.030 3.090 5,320,739 -0.16(-4.92%)
Nov 03, 2009 2.990 3.300 2.910 3.250 6,870,638 +0.22(+7.17%)
Nov 02, 2009 2.750 3.100 2.570 3.033 5,351,181 +0.31(+11.50%)
Oct 30, 2009 2.810 2.890 2.650 2.720 1,990,662 -0.15(-5.23%)
Oct 29, 2009 2.670 2.900 2.640 2.870 2,246,844 +0.26(+9.96%)
Oct 28, 2009 2.850 2.850 2.600 2.610 2,923,699 -0.25(-8.74%)
Oct 27, 2009 2.870 2.953 2.830 2.860 1,445,773 -0.06(-2.05%)
Oct 26, 2009 3.060 3.180 2.870 2.920 2,723,876 -0.11(-3.63%)
Oct 23, 2009 3.050 3.060 2.960 3.030 2,995,917 -0.06(-1.94%)
Oct 22, 2009 2.820 3.100 2.790 3.090 4,440,457 +0.29(+10.36%)
Oct 21, 2009 2.680 2.900 2.650 2.800 2,266,126 +0.13(+4.87%)
Oct 20, 2009 2.670 2.680 2.660 2.670 1,232,855 -0.10(-3.61%)
Oct 19, 2009 2.750 2.820 2.680 2.770 1,367,751 +0.09(+3.36%)
Oct 16, 2009 2.720 2.729 2.661 2.680 760,157 -0.03(-1.11%)
Oct 15, 2009 2.750 2.760 2.700 2.710 992,512 -0.08(-2.87%)
Oct 14, 2009 2.780 2.800 2.730 2.790 1,701,394 +0.06(+2.20%)
Oct 13, 2009 2.650 2.750 2.630 2.730 1,514,168 +0.06(+2.25%)
Oct 12, 2009 2.700 2.730 2.650 2.670 1,566,974 +0.04(+1.52%)
Oct 09, 2009 2.510 2.660 2.510 2.630 1,859,586 +0.03(+1.15%)
Oct 08, 2009 2.580 2.620 2.500 2.600 2,955,023 +0.07(+2.77%)
Oct 07, 2009 2.580 2.580 2.460 2.530 3,119,958 -0.07(-2.69%)
Oct 06, 2009 2.660 2.680 2.580 2.600 1,379,367 +0.01(+0.38%)
Oct 05, 2009 2.550 2.610 2.500 2.590 1,171,570 +0.10(+4.02%)
Oct 02, 2009 2.400 2.550 2.400 2.490 1,153,464 -0.02(-0.80%)
Oct 01, 2009 2.650 2.670 2.510 2.510 1,004,189 -0.15(-5.64%)
Sep 30, 2009 2.570 2.660 2.500 2.660 1,215,031 +0.13(+5.14%)
Sep 29, 2009 2.510 2.570 2.500 2.530 692,973 -0.01(-0.39%)
Sep 28, 2009 2.510 2.570 2.460 2.540 1,208,676 +0.07(+2.83%)
Sep 25, 2009 2.420 2.550 2.420 2.470 1,304,749 -0.04(-1.59%)
Sep 24, 2009 2.600 2.670 2.470 2.510 2,346,148 -0.09(-3.46%)
Sep 23, 2009 2.700 2.730 2.600 2.600 1,669,395 -0.13(-4.76%)
Sep 22, 2009 2.670 2.770 2.660 2.730 1,157,242 +0.08(+3.02%)
Sep 21, 2009 2.700 2.700 2.570 2.650 2,619,651 -0.07(-2.57%)
Sep 18, 2009 2.840 2.840 2.660 2.720 1,527,283 -0.03(-1.09%)
Sep 17, 2009 2.770 2.850 2.670 2.750 3,190,405 +0.03(+1.11%)
Sep 16, 2009 2.680 2.760 2.620 2.720 2,912,579 +0.10(+3.81%)
Sep 15, 2009 2.590 2.620 2.550 2.620 904,860 +0.05(+1.95%)
Sep 14, 2009 2.600 2.600 2.520 2.570 718,329 -0.03(-1.15%)
Sep 11, 2009 2.700 2.730 2.560 2.600 1,740,366 -0.06(-2.26%)
Sep 10, 2009 2.620 2.660 2.560 2.660 1,395,857 +0.08(+3.10%)
Sep 09, 2009 2.700 2.700 2.550 2.580 1,241,657 -0.06(-2.27%)
Sep 08, 2009 2.650 2.670 2.600 2.640 2,137,578 +0.10(+3.94%)
Sep 04, 2009 2.530 2.560 2.490 2.540 1,224,508 +0.02(+0.79%)
Sep 03, 2009 2.520 2.580 2.430 2.520 1,858,044 +0.09(+3.70%)
Sep 02, 2009 2.310 2.450 2.270 2.430 2,612,056 +0.10(+4.31%)
Sep 01, 2009 2.410 2.490 2.290 2.329 2,399,199 -0.09(-3.74%)
Aug 31, 2009 2.480 2.560 2.390 2.420 2,431,451 -0.15(-5.84%)
Aug 28, 2009 2.700 2.700 2.550 2.570 1,978,417 -0.01(-0.39%)
Aug 27, 2009 2.620 2.620 2.430 2.580 2,444,500 -0.03(-1.15%)
Aug 26, 2009 2.640 2.660 2.550 2.610 1,767,117 -0.06(-2.25%)
Aug 25, 2009 2.720 2.770 2.650 2.670 1,587,241 -0.06(-2.20%)
Aug 24, 2009 2.690 2.780 2.670 2.730 2,745,590 +0.12(+4.60%)
Aug 21, 2009 2.520 2.640 2.510 2.610 2,371,461 +0.11(+4.40%)
Aug 20, 2009 2.470 2.510 2.450 2.500 1,221,081 +0.04(+1.63%)
Aug 19, 2009 2.380 2.520 2.350 2.460 1,724,645 +0.01(+0.41%)
Aug 18, 2009 2.440 2.520 2.420 2.450 1,430,628 +0.13(+5.61%)
Aug 17, 2009 2.450 2.470 2.200 2.320 3,363,349 -0.30(-11.45%)
Aug 14, 2009 2.700 2.760 2.560 2.620 3,116,810 -0.05(-1.87%)
Aug 13, 2009 2.520 2.690 2.500 2.670 3,498,978 +0.20(+8.10%)
Aug 12, 2009 2.470 2.500 2.370 2.470 2,895,320 +0.06(+2.49%)
Aug 11, 2009 2.370 2.450 2.370 2.410 3,184,699 -0.01(-0.41%)
Aug 10, 2009 2.420 2.550 2.360 2.420 3,039,957 -0.03(-1.22%)
Aug 07, 2009 2.400 2.540 2.380 2.450 4,327,119 +0.08(+3.38%)
Aug 06, 2009 2.350 2.390 2.290 2.370 2,015,678 +0.04(+1.72%)
Aug 05, 2009 2.300 2.400 2.210 2.330 2,440,530 +0.03(+1.30%)
Aug 04, 2009 2.200 2.320 2.110 2.300 3,366,356 +0.09(+4.19%)
Aug 03, 2009 2.190 2.250 2.120 2.207 3,304,590 +0.14(+6.64%)
Jul 31, 2009 2.040 2.120 2.000 2.070 2,179,343 +0.07(+3.56%)
Jul 30, 2009 2.140 2.140 1.950 1.999 2,571,492 -0.03(-1.53%)
Jul 29, 2009 2.090 2.130 1.960 2.030 2,750,757 -0.11(-5.14%)
Jul 28, 2009 2.090 2.170 1.940 2.140 3,318,320 +0.09(+4.39%)
Jul 27, 2009 1.970 2.090 1.900 2.050 3,023,471 +0.16(+8.47%)
Jul 24, 2009 1.850 1.910 1.840 1.890 550 -0.01(-0.53%)
Jul 23, 2009 1.800 1.910 1.730 1.900 2,312,584 +0.12(+6.74%)
Jul 22, 2009 1.750 1.800 1.700 1.780 1,071,224 +0.03(+1.71%)
Jul 21, 2009 1.800 1.840 1.700 1.750 1,214,874 -0.03(-1.76%)
Jul 20, 2009 1.770 1.820 1.770 1.781 1,383,357 +0.05(+2.97%)
Jul 17, 2009 1.710 1.780 1.710 1.730 904,073 +0.02(+1.17%)
Jul 16, 2009 1.680 1.740 1.650 1.710 813,300 +0.03(+1.79%)
Jul 15, 2009 1.660 1.700 1.650 1.680 1,296,252 +0.08(+5.00%)
Jul 14, 2009 1.560 1.600 1.530 1.600 935,479 +0.09(+5.96%)
Jul 13, 2009 1.420 1.530 1.420 1.510 1,095,038 +0.04(+2.72%)
Jul 10, 2009 1.450 1.500 1.410 1.470 565,211 -0.01(-0.68%)
Jul 09, 2009 1.480 1.550 1.450 1.480 1,558,051 +0.04(+2.78%)
Jul 08, 2009 1.540 1.550 1.400 1.440 2,134,945 -0.12(-7.69%)
Jul 07, 2009 1.610 1.640 1.550 1.560 1,137,954 -0.04(-2.50%)
Jul 06, 2009 1.670 1.670 1.580 1.600 1,492,595 -0.11(-6.43%)
Jul 02, 2009 1.760 1.760 1.650 1.710 1,125,295 -0.06(-3.39%)
Jul 01, 2009 1.710 1.790 1.710 1.770 1,345,250 +0.06(+3.51%)
Jun 30, 2009 1.740 1.750 1.650 1.710 1,083,863 -0.02(-1.16%)
Jun 29, 2009 1.800 1.800 1.710 1.730 720,325 -0.02(-1.14%)
Jun 26, 2009 1.760 1.800 1.710 1.750 905,293 -0.01(-0.57%)
Jun 25, 2009 1.640 1.770 1.630 1.760 1,955,677 +0.11(+6.67%)
Jun 24, 2009 1.700 1.720 1.610 1.650 1,674,448 +0.01(+0.61%)
Jun 23, 2009 1.600 1.670 1.530 1.640 2,094,521 +0.03(+1.86%)
Jun 22, 2009 1.660 1.690 1.590 1.610 1,965,795 -0.15(-8.52%)
Jun 19, 2009 1.700 1.780 1.700 1.760 1,428,296 +0.08(+4.76%)
Jun 18, 2009 1.740 1.750 1.650 1.680 1,833,422 -0.04(-2.33%)
Jun 17, 2009 1.750 1.750 1.580 1.720 3,449,954 -0.03(-1.71%)
Jun 16, 2009 1.820 1.870 1.710 1.750 1,907,222 -0.05(-2.78%)
Jun 15, 2009 1.900 1.900 1.760 1.800 2,680,053 -0.17(-8.63%)
Jun 12, 2009 2.000 2.000 1.950 1.970 1,994,521 -0.08(-3.90%)
Jun 11, 2009 1.970 2.050 1.950 2.050 2,414,054 +0.10(+5.13%)
Jun 10, 2009 1.980 1.980 1.900 1.950 2,183,395 +0.02(+1.03%)
Jun 09, 2009 1.880 1.930 1.860 1.930 1,966,443 +0.09(+4.89%)
Jun 08, 2009 1.740 1.850 1.740 1.840 1,853,341 -0.05(-2.64%)
Jun 05, 2009 1.920 1.940 1.820 1.890 2,124,042 +0.01(+0.53%)
Jun 04, 2009 1.870 1.930 1.821 1.880 2,463,721 +0.07(+3.87%)
Jun 03, 2009 1.950 1.950 1.750 1.810 4,126,963 -0.10(-5.24%)
Jun 02, 2009 1.810 1.910 1.770 1.910 2,860,510 +0.13(+7.30%)
Jun 01, 2009 1.830 1.850 1.740 1.780 2,851,092 +0.05(+2.89%)
May 29, 2009 1.760 1.820 1.710 1.730 2,851,247 -0.01(-0.57%)
May 28, 2009 1.660 1.750 1.660 1.740 2,588,819 +0.09(+5.45%)
May 27, 2009 1.570 1.740 1.560 1.650 3,741,480 +0.09(+5.77%)
May 26, 2009 1.500 1.580 1.450 1.560 1,374,403 +0.01(+0.65%)
May 22, 2009 1.580 1.590 1.500 1.550 1,075,737 +0.06(+4.03%)
May 21, 2009 1.550 1.560 1.440 1.490 1,270,502 -0.07(-4.49%)
May 20, 2009 1.490 1.610 1.490 1.560 2,043,114 +0.10(+6.85%)
May 19, 2009 1.390 1.490 1.380 1.460 1,169,929 +0.07(+5.04%)
May 18, 2009 1.400 1.420 1.350 1.390 724,819 +0.03(+2.21%)
May 15, 2009 1.440 1.440 1.340 1.360 679,197 -0.03(-2.16%)
May 14, 2009 1.340 1.390 1.300 1.390 1,120,173 +0.04(+2.96%)
May 13, 2009 1.400 1.400 1.310 1.350 1,715,269 -0.06(-4.25%)
May 12, 2009 1.490 1.490 1.370 1.410 1,386,188 -0.01(-0.71%)
May 11, 2009 1.470 1.470 1.360 1.420 1,694,485 -0.03(-2.07%)
May 08, 2009 1.480 1.500 1.400 1.450 2,396,191 +0.04(+2.84%)
May 07, 2009 1.560 1.600 1.380 1.410 2,476,081 -0.14(-9.10%)
May 06, 2009 1.600 1.650 1.540 1.551 1,899,796 -0.02(-1.21%)
May 05, 2009 1.650 1.650 1.520 1.570 1,235,214 -0.06(-3.68%)
May 04, 2009 1.610 1.680 1.580 1.630 2,588,699 +0.07(+4.49%)
May 01, 2009 1.430 1.570 1.410 1.560 2,005,289 +0.14(+9.85%)
Apr 30, 2009 1.450 1.490 1.400 1.420 1,168,897 +0.00(+0.00%)
Apr 29, 2009 1.390 1.440 1.390 1.420 1,284,688 +0.05(+3.65%)
Apr 28, 2009 1.340 1.420 1.270 1.370 1,148,854 +0.02(+1.48%)
Apr 27, 2009 1.380 1.440 1.310 1.350 1,308,765 -0.11(-7.53%)
Apr 24, 2009 1.350 1.480 1.340 1.460 1,496,519 +0.13(+9.77%)
Apr 23, 2009 1.340 1.340 1.250 1.330 1,072,508 +0.07(+5.56%)
Apr 22, 2009 1.290 1.330 1.250 1.260 2,749,994 -0.03(-2.33%)
Apr 21, 2009 1.270 1.310 1.190 1.290 4,098,535 +0.00(+0.00%)
Apr 20, 2009 1.460 1.460 1.280 1.290 2,670,305 -0.22(-14.57%)
Apr 17, 2009 1.580 1.600 1.500 1.510 1,666,388 -0.09(-5.92%)
Apr 16, 2009 1.620 1.620 1.530 1.605 1,218,559 -0.01(-0.31%)
Apr 15, 2009 1.620 1.630 1.560 1.610 1,395,376 +0.05(+3.21%)
Apr 14, 2009 1.680 1.680 1.530 1.560 2,147,632 -0.12(-7.14%)
Apr 13, 2009 1.570 1.680 1.500 1.680 2,676,768 +0.21(+14.29%)
Apr 09, 2009 1.430 1.490 1.400 1.470 1,470,302 +0.13(+9.70%)
Apr 08, 2009 1.350 1.400 1.280 1.340 1,423,573 -0.02(-1.47%)
Apr 07, 2009 1.450 1.460 1.360 1.360 881,401 -0.07(-4.90%)
Apr 06, 2009 1.460 1.460 1.380 1.430 981,620 -0.03(-2.05%)
Apr 03, 2009 1.420 1.510 1.350 1.460 1,374,483 +0.05(+3.56%)
Apr 02, 2009 1.300 1.430 1.300 1.410 1,884,563 +0.16(+12.79%)
Apr 01, 2009 1.280 1.280 1.200 1.250 778,353 -0.00(-0.01%)
Mar 31, 2009 1.230 1.290 1.200 1.250 1,247,617 +0.09(+7.76%)
Mar 30, 2009 1.210 1.220 1.150 1.160 1,554,219 -0.28(-19.44%)
Mar 26, 2009 1.250 1.451 1.250 1.440 2,924,718 +0.26(+22.04%)
Mar 25, 2009 1.210 1.240 1.130 1.180 1,639,236 -0.06(-4.85%)
Mar 24, 2009 1.240 1.240 1.140 1.240 866,240 +0.00(+0.00%)
Mar 23, 2009 1.210 1.250 1.190 1.240 1,211,724 +0.12(+10.72%)
Mar 20, 2009 1.200 1.240 1.070 1.120 1,196,083 -0.06(-5.09%)
Mar 19, 2009 1.010 1.230 1.010 1.180 2,947,418 +0.20(+20.41%)
Mar 18, 2009 0.9300 0.9800 0.8900 0.9800 620,398 +0.05(+5.38%)
Mar 17, 2009 0.9900 0.9900 0.9200 0.9300 364,462 -0.02(-2.12%)
Mar 16, 2009 0.9100 0.9999 0.9100 0.9501 861,728 +0.05(+5.57%)
Mar 13, 2009 0.9200 0.9200 0.8800 0.9000 0 +0.02(+2.27%)
Mar 12, 2009 0.8700 0.9000 0.8699 0.8800 275,299 +0.00(+0.00%)
Mar 11, 2009 0.8700 0.9001 0.8700 0.8800 254,336 +0.01(+1.15%)
Mar 10, 2009 0.8600 0.8900 0.8400 0.8700 467,010 +0.04(+4.82%)
Mar 09, 2009 0.9600 0.9600 0.8300 0.8300 348,424 -0.04(-4.44%)
Mar 06, 2009 0.8800 0.9200 0.8400 0.8686 0 +0.00(+0.07%)
Mar 05, 2009 0.9686 0.9686 0.8500 0.8680 390,469 -0.07(-7.66%)
Mar 04, 2009 0.9000 0.9500 0.9000 0.9400 726,286 +0.18(+23.68%)
Mar 02, 2009 0.8300 0.8500 0.7500 0.7600 642,707 -0.09(-10.69%)
Feb 27, 2009 0.8600 0.8900 0.8473 0.8510 0 -0.04(-4.38%)
Feb 26, 2009 0.8400 0.9000 0.8400 0.8900 598,554 +0.05(+5.98%)
Feb 25, 2009 0.8200 0.8462 0.7900 0.8398 495,389 +0.03(+3.68%)
Feb 24, 2009 0.8200 1.060 0.7500 0.8100 884,397 +0.02(+2.54%)
Feb 23, 2009 0.8200 0.8400 0.7700 0.7899 382,661 -0.02(-2.47%)
Feb 20, 2009 0.8100 0.8600 0.7800 0.8099 851,521 -0.05(-5.83%)
Feb 19, 2009 0.8800 0.9000 0.8300 0.8600 509,599 +0.01(+1.18%)
Feb 18, 2009 0.8400 0.8790 0.8100 0.8500 691,041 +0.01(+1.19%)
Feb 17, 2009 0.9000 0.9400 0.8400 0.8400 867,328 -0.10(-10.64%)
Feb 13, 2009 0.9000 0.9500 0.8800 0.9400 278,729 +0.01(+1.08%)
Feb 12, 2009 0.9200 0.9300 0.8500 0.9300 551,946 -0.00(-0.03%)
Feb 11, 2009 0.9500 1.010 0.9200 0.9303 599,115 -0.02(-2.07%)
Feb 10, 2009 0.9700 1.030 0.9100 0.9500 1,075,771 -0.04(-4.04%)
Feb 09, 2009 0.9890 1.030 0.9500 0.9900 1,423,558 +0.07(+7.61%)
Feb 06, 2009 0.8500 0.9400 0.8400 0.9200 1,292,884 +0.09(+10.86%)
Feb 05, 2009 0.8400 0.8500 0.8003 0.8299 276,632 -0.00(-0.01%)
Feb 04, 2009 0.8200 0.8500 0.8200 0.8300 483,890 +0.01(+1.22%)
Feb 03, 2009 0.7700 0.8200 0.7606 0.8200 364,060 +0.06(+7.89%)
Feb 02, 2009 0.8100 0.8200 0.7600 0.7600 950,911 -0.08(-9.52%)
Jan 30, 2009 0.8900 0.9200 0.8300 0.8400 0 -0.02(-2.33%)
Jan 29, 2009 0.8300 0.8600 0.8200 0.8600 448,285 +0.02(+2.38%)
Jan 28, 2009 0.8200 0.8500 0.8200 0.8400 447,658 +0.03(+3.70%)
Jan 27, 2009 0.8500 0.8700 0.8100 0.8100 486,404 -0.05(-5.81%)
Jan 26, 2009 0.8300 0.8600 0.8100 0.8600 1,599,225 +0.06(+7.49%)
Jan 23, 2009 0.7800 0.8300 0.7600 0.8001 906,064 +0.02(+2.58%)
Jan 22, 2009 0.8200 0.8400 0.7800 0.7800 299,863 -0.04(-4.88%)
Jan 21, 2009 0.8400 0.8460 0.8000 0.8200 717,186 -0.01(-1.20%)
Jan 20, 2009 0.8600 0.9000 0.8100 0.8300 726,916 +0.02(+2.47%)
Jan 16, 2009 0.7800 0.8400 0.7800 0.8100 718,255 +0.05(+6.58%)
Jan 15, 2009 0.7800 0.7900 0.7050 0.7600 1,057,978 -0.03(-3.80%)
Jan 14, 2009 0.8000 0.8200 0.7500 0.7900 775,181 -0.02(-2.47%)
Jan 13, 2009 0.8400 0.8499 0.7900 0.8100 876,739 -0.03(-3.57%)
Jan 12, 2009 0.9700 0.9700 0.8300 0.8400 1,333,019 -0.14(-14.29%)
Jan 09, 2009 1.010 1.040 0.9700 0.9800 914,734 -0.03(-2.97%)
Jan 08, 2009 1.020 1.030 0.9700 1.010 1,354,228 -0.06(-5.61%)
Jan 07, 2009 1.010 1.170 0.9900 1.070 3,212,631 +0.10(+10.31%)
Jan 06, 2009 0.8500 0.9798 0.8200 0.9700 3,541,087 +0.21(+27.63%)
Jan 05, 2009 0.7000 0.7600 0.6500 0.7600 1,287,731 +0.07(+10.14%)
Jan 02, 2009 0.6001 0.6949 0.5890 0.6900 1,157,082 +0.12(+21.05%)
Jan 01, 2009 0.5600 0.6100 0.5600 0.5700 0 +0.00(+0.00%)
Dec 31, 2008 0.5600 0.6100 0.5600 0.5700 1,521,258 +0.00(+0.00%)
Dec 30, 2008 0.5700 0.6100 0.5600 0.5700 1,049,267 -0.03(-5.00%)
Dec 29, 2008 0.6400 0.6400 0.5800 0.6000 1,265,130 -0.02(-3.23%)
Dec 26, 2008 0.5700 0.6500 0.5700 0.6200 628,401 +0.05(+8.77%)
Dec 24, 2008 0.5700 0.5800 0.5500 0.5700 316,927 +0.01(+1.79%)
Dec 23, 2008 0.5900 0.6000 0.5510 0.5600 686,519 -0.02(-3.45%)
Dec 22, 2008 0.6200 0.6300 0.5600 0.5800 811,977 -0.02(-3.37%)
Dec 19, 2008 0.6100 0.6300 0.5700 0.6002 817,601 +0.00(+0.03%)
Dec 18, 2008 0.6900 0.6900 0.5900 0.6000 1,309,136 -0.08(-11.76%)
Dec 17, 2008 0.6900 0.7680 0.6800 0.6800 974,729 -0.04(-5.56%)
Dec 16, 2008 0.7000 0.7400 0.6700 0.7200 578,345 -0.00(-0.47%)
Dec 15, 2008 0.7900 0.7900 0.7200 0.7234 705,663 -0.02(-2.47%)
Dec 12, 2008 0.6100 0.7500 0.6100 0.7417 678,642 +0.04(+5.97%)
Dec 11, 2008 0.7000 0.7400 0.6800 0.6999 1,305,777 +0.02(+2.93%)
Dec 10, 2008 0.6300 0.6800 0.6100 0.6800 1,292,748 +0.08(+13.35%)
Dec 09, 2008 0.5800 0.6100 0.5500 0.5999 487,788 +0.02(+3.43%)
Dec 08, 2008 0.6100 0.6300 0.5500 0.5800 1,293,889 +0.01(+1.75%)
Dec 05, 2008 0.6100 0.6100 0.5600 0.5700 0 -0.04(-6.56%)
Dec 04, 2008 0.6300 0.6700 0.6100 0.6100 349,340 -0.02(-3.17%)
Dec 03, 2008 0.6398 0.6600 0.6100 0.6300 394,728 -0.03(-4.56%)
Dec 02, 2008 0.6700 0.6850 0.6500 0.6601 632,747 -0.02(-2.91%)
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.