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 )

2.550 -0.020 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 1.630 1.700 1.630 1.660 2,279,982 +0.05(+3.11%)
Mar 30, 2023 1.630 1.640 1.590 1.610 1,238,717 +0.00(+0.00%)
Mar 29, 2023 1.590 1.645 1.589 1.610 1,425,147 +0.04(+2.55%)
Mar 28, 2023 1.530 1.590 1.520 1.570 677,692 +0.04(+2.61%)
Mar 27, 2023 1.500 1.550 1.490 1.530 563,667 +0.02(+1.32%)
Mar 24, 2023 1.510 1.520 1.480 1.510 554,982 -0.02(-1.31%)
Mar 23, 2023 1.550 1.578 1.500 1.530 996,079 +0.01(+0.66%)
Mar 22, 2023 1.530 1.600 1.510 1.520 1,027,018 -0.02(-1.30%)
Mar 21, 2023 1.550 1.570 1.485 1.540 1,157,085 +0.00(+0.00%)
Mar 20, 2023 1.550 1.550 1.510 1.540 891,746 +0.02(+1.32%)
Mar 17, 2023 1.470 1.540 1.440 1.520 3,919,790 +0.04(+2.70%)
Mar 16, 2023 1.430 1.480 1.410 1.480 842,839 +0.00(+0.00%)
Mar 15, 2023 1.520 1.520 1.400 1.480 2,242,322 -0.09(-5.73%)
Mar 14, 2023 1.560 1.590 1.530 1.570 1,460,249 +0.05(+3.29%)
Mar 13, 2023 1.490 1.540 1.445 1.520 1,693,720 +0.02(+1.33%)
Mar 10, 2023 1.520 1.560 1.470 1.500 1,386,454 -0.01(-0.66%)
Mar 09, 2023 1.610 1.620 1.510 1.510 1,219,030 -0.09(-5.63%)
Mar 08, 2023 1.650 1.650 1.600 1.600 1,017,456 -0.02(-1.23%)
Mar 07, 2023 1.720 1.720 1.600 1.620 1,176,330 -0.10(-5.81%)
Mar 06, 2023 1.800 1.800 1.700 1.720 1,224,164 -0.06(-3.37%)
Mar 03, 2023 1.780 1.820 1.760 1.780 1,261,962 +0.00(+0.00%)
Mar 02, 2023 1.810 1.818 1.760 1.780 1,362,012 -0.05(-2.73%)
Mar 01, 2023 1.770 1.840 1.744 1.830 2,258,125 +0.12(+7.02%)
Feb 28, 2023 1.630 1.720 1.620 1.710 1,197,388 +0.08(+4.91%)
Feb 27, 2023 1.600 1.670 1.570 1.630 1,063,592 +0.04(+2.52%)
Feb 24, 2023 1.590 1.640 1.540 1.590 1,061,856 +0.00(+0.00%)
Feb 23, 2023 1.640 1.680 1.583 1.590 910,778 -0.06(-3.64%)
Feb 22, 2023 1.600 1.660 1.545 1.650 1,121,205 +0.06(+3.77%)
Feb 21, 2023 1.610 1.665 1.580 1.590 815,047 -0.04(-2.45%)
Feb 17, 2023 1.630 1.650 1.590 1.630 665,533 -0.01(-0.61%)
Feb 16, 2023 1.570 1.670 1.570 1.640 1,210,872 +0.02(+1.23%)
Feb 15, 2023 1.620 1.620 1.560 1.620 1,140,986 -0.02(-1.22%)
Feb 14, 2023 1.650 1.690 1.620 1.640 1,241,096 -0.03(-1.80%)
Feb 13, 2023 1.660 1.680 1.635 1.670 852,066 +0.01(+0.60%)
Feb 10, 2023 1.620 1.690 1.560 1.660 2,730,146 +0.03(+1.84%)
Feb 09, 2023 1.700 1.710 1.615 1.630 1,583,804 -0.04(-2.40%)
Feb 08, 2023 1.690 1.710 1.649 1.670 629,111 -0.01(-0.60%)
Feb 07, 2023 1.630 1.730 1.615 1.680 1,687,118 +0.06(+3.70%)
Feb 06, 2023 1.660 1.680 1.615 1.620 1,519,733 -0.07(-4.14%)
Feb 03, 2023 1.650 1.790 1.640 1.690 1,269,349 +0.04(+2.42%)
Feb 02, 2023 1.820 1.830 1.610 1.650 3,572,819 -0.18(-9.84%)
Feb 01, 2023 1.750 1.850 1.700 1.830 1,801,229 +0.06(+3.39%)
Jan 31, 2023 1.760 1.790 1.735 1.770 608,638 -0.01(-0.56%)
Jan 30, 2023 1.800 1.800 1.760 1.780 704,035 -0.02(-1.11%)
Jan 27, 2023 1.780 1.820 1.760 1.800 895,751 +0.00(+0.00%)
Jan 26, 2023 1.790 1.830 1.765 1.800 1,026,665 +0.01(+0.56%)
Jan 25, 2023 1.740 1.800 1.730 1.790 1,224,757 +0.02(+1.13%)
Jan 24, 2023 1.770 1.810 1.752 1.770 854,382 -0.03(-1.67%)
Jan 23, 2023 1.810 1.820 1.760 1.800 1,041,537 -0.02(-1.10%)
Jan 20, 2023 1.790 1.840 1.741 1.820 1,530,938 +0.05(+2.82%)
Jan 19, 2023 1.750 1.820 1.740 1.770 1,415,873 +0.01(+0.57%)
Jan 18, 2023 1.840 1.900 1.750 1.760 1,842,333 -0.01(-0.56%)
Jan 17, 2023 1.810 1.830 1.730 1.770 1,844,040 -0.07(-3.80%)
Jan 13, 2023 1.750 1.850 1.720 1.840 1,301,161 +0.04(+2.22%)
Jan 12, 2023 1.850 1.850 1.750 1.800 1,450,420 -0.03(-1.64%)
Jan 11, 2023 1.790 1.830 1.740 1.830 1,427,596 +0.05(+2.81%)
Jan 10, 2023 1.710 1.780 1.660 1.780 1,372,798 +0.06(+3.49%)
Jan 09, 2023 1.710 1.760 1.690 1.720 1,711,172 +0.05(+2.99%)
Jan 06, 2023 1.550 1.745 1.540 1.670 2,902,280 +0.13(+8.44%)
Jan 05, 2023 1.520 1.550 1.490 1.540 1,054,877 +0.00(+0.00%)
Jan 04, 2023 1.490 1.540 1.490 1.540 632,336 +0.05(+3.36%)
Jan 03, 2023 1.490 1.560 1.460 1.490 911,254 +0.02(+1.36%)
Dec 30, 2022 1.530 1.530 1.450 1.470 784,625 -0.04(-2.65%)
Dec 29, 2022 1.470 1.528 1.450 1.510 1,082,607 +0.08(+5.59%)
Dec 28, 2022 1.550 1.580 1.420 1.430 1,329,644 -0.12(-7.74%)
Dec 27, 2022 1.580 1.600 1.515 1.550 1,071,443 +0.01(+0.65%)
Dec 23, 2022 1.500 1.540 1.490 1.540 702,772 +0.04(+2.67%)
Dec 22, 2022 1.500 1.510 1.450 1.500 1,426,951 -0.01(-0.66%)
Dec 21, 2022 1.530 1.590 1.470 1.510 1,793,186 -0.03(-1.95%)
Dec 20, 2022 1.320 1.550 1.320 1.540 4,794,364 +0.29(+23.20%)
Dec 19, 2022 1.290 1.307 1.230 1.250 567,115 -0.04(-3.10%)
Dec 16, 2022 1.210 1.290 1.210 1.290 4,356,882 +0.03(+2.38%)
Dec 15, 2022 1.270 1.270 1.220 1.260 1,250,586 -0.03(-2.33%)
Dec 14, 2022 1.250 1.330 1.250 1.290 1,239,050 +0.01(+0.78%)
Dec 13, 2022 1.310 1.330 1.255 1.280 1,534,499 +0.05(+4.07%)
Dec 12, 2022 1.270 1.280 1.210 1.230 1,263,748 -0.03(-2.38%)
Dec 09, 2022 1.290 1.340 1.260 1.260 1,121,435 -0.05(-3.82%)
Dec 08, 2022 1.300 1.370 1.280 1.310 873,652 +0.04(+3.15%)
Dec 07, 2022 1.310 1.350 1.270 1.270 1,386,101 -0.05(-3.79%)
Dec 06, 2022 1.380 1.388 1.315 1.320 890,457 -0.04(-2.94%)
Dec 05, 2022 1.420 1.446 1.350 1.360 1,049,168 -0.09(-6.21%)
Dec 02, 2022 1.400 1.455 1.400 1.450 1,025,814 +0.01(+0.69%)
Dec 01, 2022 1.390 1.440 1.370 1.440 963,329 +0.04(+2.86%)
Nov 30, 2022 1.350 1.405 1.345 1.400 2,235,552 +0.06(+4.48%)
Nov 29, 2022 1.280 1.360 1.275 1.340 736,655 +0.08(+6.35%)
Nov 28, 2022 1.350 1.350 1.250 1.260 1,438,633 -0.10(-7.35%)
Nov 25, 2022 1.370 1.375 1.345 1.360 288,602 -0.02(-1.45%)
Nov 23, 2022 1.360 1.410 1.340 1.380 992,009 +0.03(+2.22%)
Nov 22, 2022 1.300 1.378 1.300 1.350 1,290,284 +0.09(+7.14%)
Nov 21, 2022 1.250 1.260 1.200 1.260 1,090,916 +0.00(+0.00%)
Nov 18, 2022 1.310 1.310 1.232 1.260 748,286 -0.06(-4.55%)
Nov 17, 2022 1.310 1.330 1.270 1.320 833,053 +0.00(+0.00%)
Nov 16, 2022 1.380 1.380 1.290 1.320 1,070,828 -0.07(-5.04%)
Nov 15, 2022 1.400 1.450 1.350 1.390 1,896,987 -0.01(-0.71%)
Nov 14, 2022 1.300 1.420 1.300 1.400 2,280,059 +0.08(+6.06%)
Nov 11, 2022 1.320 1.450 1.320 1.320 3,219,349 +0.03(+2.33%)
Nov 10, 2022 1.250 1.320 1.250 1.290 2,003,622 +0.09(+7.50%)
Nov 09, 2022 1.250 1.280 1.200 1.200 947,262 -0.04(-3.23%)
Nov 08, 2022 1.210 1.300 1.200 1.240 2,561,257 +0.04(+3.33%)
Nov 07, 2022 1.250 1.250 1.180 1.200 1,658,998 -0.04(-3.23%)
Nov 04, 2022 1.200 1.280 1.200 1.240 5,730,857 +0.17(+15.89%)
Nov 03, 2022 1.080 1.100 1.070 1.070 922,799 +0.00(+0.00%)
Nov 02, 2022 1.200 1.200 1.065 1.070 1,353,802 -0.13(-10.83%)
Nov 01, 2022 1.160 1.210 1.160 1.200 703,671 +0.06(+5.26%)
Oct 31, 2022 1.120 1.180 1.085 1.140 1,399,202 -0.01(-0.87%)
Oct 28, 2022 1.150 1.150 1.085 1.150 576,066 +0.00(+0.00%)
Oct 27, 2022 1.150 1.165 1.120 1.150 551,033 +0.01(+0.88%)
Oct 26, 2022 1.120 1.200 1.100 1.140 1,745,228 +0.02(+1.79%)
Oct 25, 2022 1.050 1.130 1.050 1.120 2,007,043 +0.07(+6.67%)
Oct 24, 2022 1.140 1.140 1.040 1.050 4,627,559 -0.07(-6.25%)
Oct 21, 2022 1.050 1.130 1.040 1.120 1,673,097 +0.07(+6.67%)
Oct 20, 2022 1.050 1.108 1.040 1.050 1,793,649 -0.02(-1.87%)
Oct 19, 2022 1.050 1.077 1.040 1.070 670,686 +0.01(+0.94%)
Oct 18, 2022 1.080 1.085 0.9765 1.060 1,663,975 -0.02(-1.85%)
Oct 17, 2022 1.090 1.110 1.040 1.080 1,545,952 +0.00(+0.00%)
Oct 14, 2022 1.080 1.115 1.040 1.080 1,052,908 -0.05(-4.42%)
Oct 13, 2022 1.040 1.137 1.025 1.130 1,014,335 +0.04(+3.67%)
Oct 12, 2022 1.070 1.100 1.040 1.090 795,537 +0.01(+0.93%)
Oct 11, 2022 1.080 1.130 1.055 1.080 794,398 -0.02(-1.82%)
Oct 10, 2022 1.120 1.130 1.090 1.100 437,828 -0.02(-1.79%)
Oct 07, 2022 1.150 1.150 1.110 1.120 805,040 -0.06(-5.08%)
Oct 06, 2022 1.200 1.230 1.160 1.180 850,739 -0.05(-4.07%)
Oct 05, 2022 1.210 1.230 1.130 1.230 997,042 +0.02(+1.65%)
Oct 04, 2022 1.300 1.300 1.190 1.210 2,026,302 -0.03(-2.42%)
Oct 03, 2022 1.180 1.240 1.140 1.240 1,152,920 +0.10(+8.77%)
Sep 30, 2022 1.120 1.145 1.091 1.140 888,384 +0.02(+1.79%)
Sep 29, 2022 1.160 1.160 1.080 1.120 1,080,153 -0.04(-3.45%)
Sep 28, 2022 1.040 1.160 1.040 1.160 1,652,994 +0.11(+10.48%)
Sep 27, 2022 1.080 1.130 1.040 1.050 1,075,988 -0.01(-0.94%)
Sep 26, 2022 1.160 1.160 1.040 1.060 1,393,581 -0.10(-8.62%)
Sep 23, 2022 1.250 1.250 1.150 1.160 2,882,812 -0.13(-10.08%)
Sep 22, 2022 1.290 1.330 1.260 1.290 2,367,450 -0.01(-0.77%)
Sep 21, 2022 1.290 1.310 1.250 1.300 1,994,461 +0.00(+0.00%)
Sep 20, 2022 1.320 1.320 1.260 1.300 1,724,855 -0.04(-2.99%)
Sep 19, 2022 1.190 1.340 1.160 1.340 2,263,611 +0.11(+8.94%)
Sep 16, 2022 1.170 1.230 1.120 1.230 5,893,999 +0.03(+2.50%)
Sep 15, 2022 1.200 1.250 1.170 1.200 857,439 +0.00(+0.00%)
Sep 14, 2022 1.190 1.250 1.150 1.200 1,448,692 +0.01(+0.84%)
Sep 13, 2022 1.210 1.270 1.180 1.190 2,048,275 -0.08(-6.30%)
Sep 12, 2022 1.190 1.290 1.190 1.270 1,943,632 +0.09(+7.63%)
Sep 09, 2022 1.130 1.180 1.130 1.180 1,548,056 +0.07(+6.31%)
Sep 08, 2022 1.030 1.115 1.030 1.110 1,327,530 +0.07(+6.73%)
Sep 07, 2022 1.040 1.050 1.010 1.040 726,240 -0.01(-0.95%)
Sep 06, 2022 0.9100 1.050 0.9100 1.050 2,036,455 +0.02(+1.94%)
Sep 02, 2022 1.050 1.050 1.000 1.030 1,248,488 +0.01(+0.98%)
Sep 01, 2022 1.030 1.040 1.000 1.020 1,252,482 -0.02(-1.92%)
Aug 31, 2022 1.040 1.080 1.030 1.040 998,382 -0.01(-0.95%)
Aug 30, 2022 1.140 1.140 1.040 1.050 1,561,759 -0.09(-7.89%)
Aug 29, 2022 1.080 1.150 1.070 1.140 1,051,296 +0.03(+2.70%)
Aug 26, 2022 1.200 1.210 1.070 1.110 1,719,466 -0.07(-5.93%)
Aug 25, 2022 1.180 1.190 1.140 1.180 1,873,433 +0.03(+2.61%)
Aug 24, 2022 1.140 1.160 1.100 1.150 1,523,446 +0.02(+1.77%)
Aug 23, 2022 1.070 1.160 1.070 1.130 2,345,736 +0.07(+6.60%)
Aug 22, 2022 1.070 1.080 1.030 1.060 1,576,080 -0.04(-3.64%)
Aug 19, 2022 1.100 1.105 1.070 1.100 1,398,094 -0.02(-1.79%)
Aug 18, 2022 1.090 1.130 1.088 1.120 1,346,924 +0.06(+5.66%)
Aug 17, 2022 1.140 1.140 1.060 1.060 2,583,559 -0.09(-7.83%)
Aug 16, 2022 1.190 1.200 1.130 1.150 2,079,935 -0.04(-3.36%)
Aug 15, 2022 1.170 1.260 1.160 1.190 7,209,267 +0.10(+9.17%)
Aug 12, 2022 1.140 1.179 1.090 1.090 2,039,823 -0.06(-5.22%)
Aug 11, 2022 1.190 1.219 1.130 1.150 2,154,712 -0.01(-0.86%)
Aug 10, 2022 1.040 1.170 1.035 1.160 2,387,250 +0.15(+14.85%)
Aug 09, 2022 1.070 1.070 1.000 1.010 1,697,370 -0.12(-10.62%)
Aug 08, 2022 1.080 1.150 1.080 1.130 1,658,508 +0.08(+7.62%)
Aug 05, 2022 1.000 1.070 0.9950 1.050 840,441 +0.03(+2.94%)
Aug 04, 2022 1.000 1.030 0.9893 1.020 859,431 +0.03(+2.98%)
Aug 03, 2022 1.040 1.040 0.9811 0.9905 1,233,926 -0.04(-3.83%)
Aug 02, 2022 1.070 1.080 1.020 1.030 912,002 -0.04(-3.74%)
Aug 01, 2022 1.120 1.130 1.040 1.070 1,158,090 -0.04(-3.60%)
Jul 29, 2022 1.070 1.110 1.040 1.110 1,378,193 +0.07(+6.73%)
Jul 28, 2022 1.070 1.080 1.020 1.040 919,809 +0.02(+1.96%)
Jul 27, 2022 0.9800 1.040 0.9602 1.020 1,160,184 +0.05(+5.15%)
Jul 26, 2022 1.040 1.040 0.9600 0.9700 1,333,692 -0.04(-3.96%)
Jul 25, 2022 1.030 1.040 1.000 1.010 734,292 +0.00(+0.00%)
Jul 22, 2022 0.9643 1.040 0.9643 1.010 1,206,236 +0.05(+5.21%)
Jul 21, 2022 0.9200 0.9752 0.9200 0.9600 1,083,733 -0.01(-0.85%)
Jul 20, 2022 0.9600 0.9788 0.9401 0.9682 857,761 +0.02(+2.08%)
Jul 19, 2022 0.9558 0.9792 0.9318 0.9485 654,468 -0.01(-1.20%)
Jul 18, 2022 0.9500 0.9800 0.9400 0.9600 1,136,326 +0.05(+5.21%)
Jul 15, 2022 0.9200 0.9219 0.8900 0.9125 935,729 +0.00(+0.27%)
Jul 14, 2022 0.9200 0.9444 0.8950 0.9100 1,396,375 -0.04(-3.94%)
Jul 13, 2022 0.9900 0.9899 0.9440 0.9473 1,114,899 -0.04(-4.31%)
Jul 12, 2022 1.050 1.055 0.9834 0.9900 848,689 -0.07(-6.60%)
Jul 11, 2022 1.050 1.080 1.025 1.060 1,864,651 -0.01(-0.93%)
Jul 08, 2022 1.050 1.070 1.010 1.070 2,293,538 +0.00(+0.00%)
Jul 07, 2022 1.060 1.090 1.050 1.070 1,114,830 +0.10(+10.00%)
Jul 06, 2022 0.9900 0.9925 0.8942 0.9727 1,820,558 -0.01(-0.74%)
Jul 05, 2022 1.010 1.020 0.9500 0.9800 1,764,723 -0.05(-4.85%)
Jul 01, 2022 1.040 1.050 1.000 1.030 1,357,510 -0.05(-4.63%)
Jun 30, 2022 1.120 1.130 1.060 1.080 1,206,974 -0.07(-6.09%)
Jun 29, 2022 1.190 1.200 1.115 1.150 1,508,964 -0.04(-3.36%)
Jun 28, 2022 1.210 1.250 1.170 1.190 1,463,487 -0.02(-1.65%)
Jun 27, 2022 1.200 1.230 1.151 1.210 993,786 +0.03(+2.54%)
Jun 24, 2022 1.090 1.180 1.090 1.180 2,936,460 +0.08(+7.27%)
Jun 23, 2022 1.200 1.200 1.080 1.100 1,567,181 -0.09(-7.56%)
Jun 22, 2022 1.300 1.300 1.180 1.190 1,239,802 -0.11(-8.46%)
Jun 21, 2022 1.300 1.330 1.280 1.300 669,619 +0.03(+2.36%)
Jun 17, 2022 1.300 1.310 1.235 1.270 3,689,747 -0.04(-3.05%)
Jun 16, 2022 1.330 1.365 1.300 1.310 1,954,745 -0.08(-5.76%)
Jun 15, 2022 1.400 1.425 1.335 1.390 1,416,858 +0.00(+0.00%)
Jun 14, 2022 1.420 1.430 1.360 1.390 1,185,478 -0.01(-0.71%)
Jun 13, 2022 1.440 1.470 1.370 1.400 1,517,289 -0.11(-7.28%)
Jun 10, 2022 1.510 1.530 1.480 1.510 1,565,261 -0.04(-2.58%)
Jun 09, 2022 1.610 1.610 1.535 1.550 1,751,776 -0.07(-4.32%)
Jun 08, 2022 1.610 1.640 1.592 1.620 1,162,202 +0.00(+0.00%)
Jun 07, 2022 1.670 1.670 1.610 1.620 2,412,098 -0.05(-2.99%)
Jun 06, 2022 1.660 1.690 1.640 1.670 1,236,090 +0.02(+1.21%)
Jun 03, 2022 1.700 1.705 1.640 1.650 1,484,134 -0.08(-4.62%)
Jun 02, 2022 1.670 1.750 1.670 1.730 1,737,513 +0.09(+5.49%)
Jun 01, 2022 1.620 1.650 1.570 1.640 1,583,830 +0.05(+3.14%)
May 31, 2022 1.690 1.709 1.580 1.590 1,897,009 -0.07(-4.22%)
May 27, 2022 1.630 1.675 1.615 1.660 1,476,793 +0.03(+1.84%)
May 26, 2022 1.590 1.650 1.590 1.630 949,791 +0.03(+1.87%)
May 25, 2022 1.570 1.615 1.565 1.600 1,125,355 +0.01(+0.63%)
May 24, 2022 1.570 1.610 1.540 1.590 2,041,142 -0.01(-0.63%)
May 23, 2022 1.580 1.610 1.560 1.600 937,261 +0.04(+2.56%)
May 20, 2022 1.610 1.620 1.542 1.560 2,040,704 -0.03(-1.89%)
May 19, 2022 1.520 1.635 1.510 1.590 3,564,582 +0.06(+3.92%)
May 18, 2022 1.630 1.650 1.510 1.530 2,781,158 -0.06(-3.77%)
May 17, 2022 1.550 1.620 1.540 1.590 1,865,747 +0.11(+7.43%)
May 16, 2022 1.420 1.520 1.405 1.480 2,729,877 +0.05(+3.50%)
May 13, 2022 1.350 1.450 1.340 1.430 3,096,726 +0.11(+8.33%)
May 12, 2022 1.400 1.420 1.300 1.320 4,321,165 -0.11(-7.69%)
May 11, 2022 1.480 1.515 1.410 1.430 3,936,480 -0.03(-2.05%)
May 10, 2022 1.550 1.575 1.450 1.460 2,882,431 -0.09(-5.81%)
May 09, 2022 1.690 1.690 1.533 1.550 3,953,513 -0.17(-9.88%)
May 06, 2022 1.810 1.810 1.690 1.720 3,702,535 -0.08(-4.44%)
May 05, 2022 2.000 2.000 1.770 1.800 3,235,645 -0.09(-4.76%)
May 04, 2022 1.890 1.930 1.810 1.890 2,553,217 +0.04(+2.16%)
May 03, 2022 1.860 1.905 1.835 1.850 3,173,940 +0.00(+0.00%)
May 02, 2022 1.900 1.910 1.825 1.850 3,819,450 -0.08(-4.15%)
Apr 29, 2022 1.980 2.050 1.930 1.930 1,693,759 -0.06(-3.02%)
Apr 28, 2022 1.930 2.000 1.870 1.990 2,534,509 +0.07(+3.65%)
Apr 27, 2022 1.910 1.950 1.870 1.920 2,511,455 +0.05(+2.67%)
Apr 26, 2022 2.000 2.010 1.865 1.870 2,992,910 -0.12(-6.03%)
Apr 25, 2022 1.970 1.990 1.890 1.990 3,575,786 -0.02(-1.00%)
Apr 22, 2022 2.100 2.130 1.980 2.010 2,854,156 -0.11(-5.19%)
Apr 21, 2022 2.270 2.280 2.100 2.120 3,927,642 -0.15(-6.61%)
Apr 20, 2022 2.280 2.310 2.213 2.270 1,462,380 +0.02(+0.89%)
Apr 19, 2022 2.300 2.300 2.250 2.250 1,336,110 -0.06(-2.60%)
Apr 18, 2022 2.240 2.360 2.230 2.310 1,924,609 +0.07(+3.12%)
Apr 14, 2022 2.220 2.280 2.215 2.240 872,778 +0.01(+0.45%)
Apr 13, 2022 2.170 2.240 2.150 2.230 1,916,815 +0.09(+4.21%)
Apr 12, 2022 2.160 2.220 2.130 2.140 1,290,493 +0.01(+0.47%)
Apr 11, 2022 2.210 2.210 2.120 2.130 1,111,003 -0.08(-3.62%)
Apr 08, 2022 2.200 2.225 2.163 2.210 916,368 +0.01(+0.45%)
Apr 07, 2022 2.190 2.225 2.180 2.200 1,324,045 +0.01(+0.46%)
Apr 06, 2022 2.290 2.290 2.145 2.190 2,802,837 -0.11(-4.78%)
Apr 05, 2022 2.390 2.409 2.290 2.300 1,832,526 -0.09(-3.77%)
Apr 04, 2022 2.400 2.400 2.330 2.390 1,795,937 +0.03(+1.27%)
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.