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, 2020 0.2900 0.2900 0.2521 0.2671 377,252 +0.02(+8.36%)
Mar 30, 2020 0.2500 0.2599 0.2450 0.2465 523,224 +0.00(+1.78%)
Mar 27, 2020 0.2600 0.2621 0.2400 0.2422 377,100 -0.02(-9.25%)
Mar 26, 2020 0.2910 0.2976 0.2600 0.2669 774,052 -0.01(-4.68%)
Mar 25, 2020 0.2600 0.2978 0.2505 0.2800 829,494 +0.02(+7.86%)
Mar 24, 2020 0.2500 0.2649 0.2473 0.2596 890,283 +0.04(+18.59%)
Mar 23, 2020 0.2210 0.2387 0.2010 0.2189 745,680 -0.00(-0.32%)
Mar 20, 2020 0.2400 0.2464 0.2111 0.2196 814,300 -0.01(-5.34%)
Mar 19, 2020 0.2000 0.2460 0.2000 0.2320 874,446 -0.02(-7.53%)
Mar 18, 2020 0.2510 0.2713 0.2201 0.2509 1,672,468 -0.02(-7.07%)
Mar 17, 2020 0.2800 0.2800 0.2551 0.2700 844,393 -0.03(-8.78%)
Mar 16, 2020 0.2967 0.2999 0.2603 0.2960 1,316,054 -0.00(-0.30%)
Mar 13, 2020 0.2988 0.3200 0.2711 0.2969 955,700 +0.00(+0.17%)
Mar 12, 2020 0.3000 0.3000 0.2700 0.2964 985,156 -0.01(-3.01%)
Mar 11, 2020 0.3231 0.3382 0.3019 0.3056 537,219 -0.02(-5.12%)
Mar 10, 2020 0.3401 0.3500 0.3077 0.3221 619,094 -0.01(-1.80%)
Mar 09, 2020 0.3500 0.3510 0.3100 0.3280 879,247 -0.03(-9.47%)
Mar 06, 2020 0.3700 0.3700 0.3500 0.3623 252,600 -0.01(-2.76%)
Mar 05, 2020 0.3666 0.3740 0.3600 0.3726 251,126 +0.00(+0.70%)
Mar 04, 2020 0.3700 0.3749 0.3670 0.3700 297,577 +0.00(+0.00%)
Mar 03, 2020 0.3800 0.3800 0.3700 0.3700 367,379 -0.00(-0.35%)
Mar 02, 2020 0.3621 0.3845 0.3531 0.3713 350,981 +0.02(+5.78%)
Feb 28, 2020 0.3700 0.3812 0.3400 0.3510 920,100 -0.02(-4.41%)
Feb 27, 2020 0.3900 0.3978 0.3600 0.3672 789,152 -0.02(-6.18%)
Feb 26, 2020 0.3980 0.3984 0.3900 0.3914 529,527 -0.01(-1.88%)
Feb 25, 2020 0.4000 0.4012 0.3900 0.3989 601,794 -0.00(-0.40%)
Feb 24, 2020 0.3900 0.4125 0.3884 0.4005 767,591 -0.01(-1.23%)
Feb 21, 2020 0.4300 0.4376 0.4010 0.4055 890,900 -0.03(-7.84%)
Feb 20, 2020 0.4400 0.4400 0.4200 0.4400 209,942 +0.00(+0.25%)
Feb 19, 2020 0.4100 0.4400 0.4061 0.4389 603,032 +0.03(+7.05%)
Feb 18, 2020 0.4400 0.4415 0.4020 0.4100 1,206,292 -0.04(-7.87%)
Feb 14, 2020 0.4571 0.4600 0.4450 0.4450 412,200 -0.02(-3.26%)
Feb 13, 2020 0.4600 0.4600 0.4500 0.4600 132,836 +0.00(+0.00%)
Feb 12, 2020 0.4600 0.4600 0.4500 0.4600 140,528 +0.00(+0.02%)
Feb 11, 2020 0.4500 0.4599 0.4430 0.4599 217,439 +0.02(+3.81%)
Feb 10, 2020 0.4500 0.4599 0.4331 0.4430 436,462 -0.01(-3.25%)
Feb 07, 2020 0.4500 0.4600 0.4429 0.4579 331,200 -0.01(-2.57%)
Feb 06, 2020 0.4600 0.4700 0.4500 0.4700 340,262 +0.01(+1.60%)
Feb 05, 2020 0.4403 0.4689 0.4401 0.4626 413,178 +0.02(+3.68%)
Feb 04, 2020 0.4800 0.4849 0.4400 0.4462 365,166 -0.00(-0.84%)
Feb 03, 2020 0.4600 0.4700 0.4500 0.4500 234,634 -0.01(-1.73%)
Jan 31, 2020 0.4600 0.4689 0.4500 0.4579 294,000 +0.01(+1.76%)
Jan 30, 2020 0.4700 0.4800 0.4500 0.4500 625,431 -0.03(-6.25%)
Jan 29, 2020 0.5000 0.5000 0.4616 0.4800 936,708 +0.01(+1.87%)
Jan 28, 2020 0.4800 0.4900 0.4521 0.4712 430,577 +0.00(+0.26%)
Jan 27, 2020 0.4800 0.4800 0.4300 0.4700 965,805 -0.02(-4.08%)
Jan 24, 2020 0.5100 0.5100 0.4780 0.4900 602,400 -0.01(-2.00%)
Jan 23, 2020 0.5300 0.5300 0.4900 0.5000 761,023 -0.04(-6.54%)
Jan 22, 2020 0.5500 0.5720 0.5200 0.5350 656,219 -0.03(-4.46%)
Jan 21, 2020 0.6100 0.6100 0.5200 0.5600 1,425,807 -0.05(-7.56%)
Jan 17, 2020 0.6100 0.6164 0.5806 0.6058 706,900 +0.02(+2.68%)
Jan 16, 2020 0.5944 0.6172 0.5900 0.5900 960,615 +0.02(+4.22%)
Jan 15, 2020 0.5600 0.5847 0.5557 0.5661 600,881 -0.00(-0.79%)
Jan 14, 2020 0.5899 0.5899 0.5651 0.5706 246,457 -0.00(-0.07%)
Jan 13, 2020 0.5600 0.5863 0.5502 0.5710 597,018 +0.00(+0.62%)
Jan 10, 2020 0.5301 0.5680 0.5301 0.5675 594,400 +0.03(+6.11%)
Jan 09, 2020 0.5300 0.5400 0.5169 0.5348 307,408 -0.01(-0.96%)
Jan 08, 2020 0.5400 0.5500 0.5400 0.5400 341,625 +0.01(+1.52%)
Jan 07, 2020 0.5199 0.5426 0.5150 0.5319 1,027,594 +0.02(+3.28%)
Jan 06, 2020 0.5200 0.5300 0.5120 0.5150 391,386 -0.01(-1.34%)
Jan 03, 2020 0.5400 0.5448 0.5100 0.5220 899,800 -0.01(-1.51%)
Jan 02, 2020 0.4900 0.5600 0.4800 0.5300 1,404,827 +0.05(+10.42%)
Dec 31, 2019 0.4500 0.4870 0.4500 0.4800 520,800 +0.02(+5.49%)
Dec 30, 2019 0.4560 0.4626 0.4500 0.4550 667,721 -0.00(-0.11%)
Dec 27, 2019 0.4610 0.4671 0.4500 0.4555 564,800 -0.01(-2.06%)
Dec 26, 2019 0.4500 0.4884 0.4477 0.4651 1,180,645 +0.03(+6.63%)
Dec 24, 2019 0.4303 0.4362 0.4250 0.4362 339,900 +0.01(+1.44%)
Dec 23, 2019 0.4300 0.4400 0.4200 0.4300 331,528 +0.01(+1.49%)
Dec 20, 2019 0.4450 0.4563 0.4200 0.4237 380,800 -0.02(-3.70%)
Dec 19, 2019 0.4300 0.4600 0.4300 0.4400 703,390 +0.01(+1.71%)
Dec 18, 2019 0.4500 0.4500 0.4320 0.4326 525,712 -0.01(-3.00%)
Dec 17, 2019 0.4500 0.4636 0.4380 0.4460 724,856 -0.00(-0.71%)
Dec 16, 2019 0.4250 0.4580 0.4250 0.4492 1,135,845 +0.03(+7.46%)
Dec 13, 2019 0.4106 0.4300 0.4100 0.4180 597,800 +0.02(+4.50%)
Dec 12, 2019 0.4200 0.4259 0.4000 0.4000 716,116 -0.03(-5.90%)
Dec 11, 2019 0.4100 0.4400 0.4100 0.4251 790,122 +0.01(+3.66%)
Dec 10, 2019 0.4100 0.4200 0.4025 0.4101 150,373 +0.00(+0.61%)
Dec 09, 2019 0.4200 0.4200 0.4002 0.4076 239,070 -0.01(-1.62%)
Dec 06, 2019 0.4100 0.4200 0.4000 0.4143 782,300 +0.02(+5.23%)
Dec 05, 2019 0.4000 0.4100 0.3931 0.3937 346,382 -0.00(-1.20%)
Dec 04, 2019 0.3930 0.4000 0.3930 0.3985 209,627 +0.00(+0.89%)
Dec 03, 2019 0.3941 0.4021 0.3930 0.3950 272,889 -0.01(-2.06%)
Dec 02, 2019 0.4200 0.4200 0.3965 0.4033 264,192 -0.01(-2.94%)
Nov 29, 2019 0.4200 0.4200 0.4010 0.4155 28,600 -0.00(-1.07%)
Nov 27, 2019 0.4100 0.4288 0.4065 0.4200 188,900 +0.01(+1.99%)
Nov 26, 2019 0.4130 0.4200 0.4051 0.4118 115,431 -0.00(-0.27%)
Nov 25, 2019 0.4100 0.4207 0.4000 0.4129 278,775 -0.00(-0.41%)
Nov 22, 2019 0.3930 0.4400 0.3930 0.4146 404,300 +0.01(+1.25%)
Nov 21, 2019 0.4100 0.4189 0.3930 0.4095 672,094 -0.00(-0.34%)
Nov 20, 2019 0.4200 0.4200 0.4100 0.4109 115,391 -0.01(-2.17%)
Nov 19, 2019 0.4200 0.4300 0.4100 0.4200 247,358 +0.00(+0.00%)
Nov 18, 2019 0.4500 0.4500 0.4180 0.4200 495,120 -0.02(-4.55%)
Nov 15, 2019 0.4400 0.4400 0.4278 0.4400 226,100 +0.01(+2.06%)
Nov 14, 2019 0.4230 0.4389 0.4200 0.4311 140,463 +0.01(+1.91%)
Nov 13, 2019 0.4400 0.4400 0.4230 0.4230 223,879 -0.02(-3.86%)
Nov 12, 2019 0.4400 0.4500 0.4400 0.4400 120,080 -0.00(-0.11%)
Nov 11, 2019 0.4346 0.4499 0.4301 0.4405 267,402 -0.01(-1.76%)
Nov 08, 2019 0.4650 0.4650 0.4449 0.4484 195,200 -0.02(-3.36%)
Nov 07, 2019 0.4447 0.4900 0.4447 0.4640 655,158 +0.02(+4.04%)
Nov 06, 2019 0.4548 0.4548 0.4314 0.4460 137,838 +0.01(+1.36%)
Nov 05, 2019 0.4210 0.4565 0.4200 0.4400 299,678 +0.01(+2.04%)
Nov 04, 2019 0.4160 0.4400 0.4160 0.4312 217,129 +0.02(+4.20%)
Nov 01, 2019 0.4000 0.4150 0.4000 0.4138 220,200 +0.01(+3.45%)
Oct 31, 2019 0.4100 0.4149 0.4000 0.4000 261,616 -0.00(-0.72%)
Oct 30, 2019 0.4200 0.4390 0.4000 0.4029 893,849 -0.02(-5.02%)
Oct 29, 2019 0.4500 0.4500 0.4200 0.4242 216,985 -0.02(-3.70%)
Oct 28, 2019 0.4400 0.4526 0.4357 0.4405 342,620 +0.00(+0.25%)
Oct 25, 2019 0.4300 0.4394 0.4300 0.4394 88,300 +0.01(+3.29%)
Oct 24, 2019 0.4400 0.4400 0.4250 0.4254 138,639 -0.01(-2.85%)
Oct 23, 2019 0.4500 0.4500 0.4300 0.4379 142,845 +0.01(+2.31%)
Oct 22, 2019 0.4305 0.4495 0.4272 0.4280 166,156 -0.00(-0.49%)
Oct 21, 2019 0.4086 0.4498 0.4086 0.4301 240,614 +0.02(+5.44%)
Oct 18, 2019 0.3912 0.4094 0.3900 0.4079 130,100 +0.01(+3.27%)
Oct 17, 2019 0.3948 0.4040 0.3938 0.3950 375,463 +0.00(+0.05%)
Oct 16, 2019 0.3960 0.4048 0.3929 0.3948 62,584 -0.01(-1.79%)
Oct 15, 2019 0.4060 0.4099 0.3951 0.4020 146,563 -0.00(-1.03%)
Oct 14, 2019 0.4200 0.4200 0.4060 0.4062 94,396 -0.01(-2.10%)
Oct 11, 2019 0.4200 0.4225 0.4100 0.4149 217,600 +0.01(+1.92%)
Oct 10, 2019 0.4050 0.4150 0.4050 0.4071 99,592 +0.00(+0.39%)
Oct 09, 2019 0.4118 0.4253 0.4006 0.4055 174,249 +0.00(+0.12%)
Oct 08, 2019 0.4006 0.4273 0.4006 0.4050 210,670 +0.01(+1.25%)
Oct 07, 2019 0.4050 0.4180 0.3975 0.4000 411,494 -0.00(-0.50%)
Oct 04, 2019 0.4176 0.4250 0.4001 0.4020 98,100 -0.01(-2.97%)
Oct 03, 2019 0.4000 0.4170 0.3960 0.4143 100,709 +0.00(+1.07%)
Oct 02, 2019 0.4365 0.4365 0.3960 0.4099 469,446 -0.01(-1.42%)
Oct 01, 2019 0.4150 0.4185 0.4130 0.4158 111,865 -0.00(-0.67%)
Sep 30, 2019 0.4394 0.4394 0.4171 0.4186 119,951 -0.01(-1.51%)
Sep 27, 2019 0.4158 0.4347 0.4150 0.4250 138,300 +0.01(+2.63%)
Sep 26, 2019 0.4280 0.4455 0.4141 0.4141 147,879 -0.01(-3.13%)
Sep 25, 2019 0.4350 0.4496 0.4223 0.4275 136,650 -0.01(-2.80%)
Sep 24, 2019 0.4590 0.4594 0.4385 0.4398 127,632 -0.00(-0.50%)
Sep 23, 2019 0.4500 0.4592 0.4341 0.4420 233,608 +0.00(+0.66%)
Sep 20, 2019 0.4700 0.4739 0.4300 0.4391 363,000 -0.03(-5.57%)
Sep 19, 2019 0.4630 0.4750 0.4629 0.4650 93,928 +0.00(+0.45%)
Sep 18, 2019 0.5090 0.5090 0.4629 0.4629 125,681 -0.03(-6.11%)
Sep 17, 2019 0.4600 0.5000 0.4500 0.4930 361,253 +0.01(+2.73%)
Sep 16, 2019 0.4700 0.4800 0.4500 0.4799 476,494 +0.01(+2.98%)
Sep 13, 2019 0.4400 0.4697 0.4400 0.4660 743,700 +0.04(+9.49%)
Sep 12, 2019 0.4290 0.4310 0.4150 0.4256 372,373 +0.00(+0.24%)
Sep 11, 2019 0.4200 0.4350 0.4150 0.4246 150,240 +0.01(+1.80%)
Sep 10, 2019 0.4225 0.4264 0.4160 0.4171 159,397 -0.00(-0.64%)
Sep 09, 2019 0.4164 0.4250 0.4164 0.4198 108,089 +0.00(+0.82%)
Sep 06, 2019 0.4231 0.4325 0.4150 0.4164 73,200 -0.00(-0.86%)
Sep 05, 2019 0.4400 0.4500 0.4150 0.4200 383,635 -0.00(-0.78%)
Sep 04, 2019 0.4000 0.4294 0.4000 0.4233 280,425 +0.02(+4.52%)
Sep 03, 2019 0.4300 0.4349 0.4040 0.4050 285,538 -0.02(-5.81%)
Aug 30, 2019 0.4300 0.4500 0.4210 0.4300 370,700 +0.01(+2.09%)
Aug 29, 2019 0.4000 0.4300 0.3999 0.4212 439,212 +0.02(+5.30%)
Aug 28, 2019 0.3900 0.4100 0.3850 0.4000 586,643 +0.01(+2.25%)
Aug 27, 2019 0.3946 0.4000 0.3830 0.3912 317,073 +0.00(+1.24%)
Aug 26, 2019 0.3970 0.4100 0.3800 0.3864 385,618 -0.01(-2.67%)
Aug 23, 2019 0.4000 0.4099 0.3960 0.3970 547,600 -0.00(-1.00%)
Aug 22, 2019 0.4107 0.4128 0.3980 0.4010 390,551 -0.01(-1.91%)
Aug 21, 2019 0.4152 0.4154 0.4000 0.4088 271,575 +0.00(+0.71%)
Aug 20, 2019 0.4225 0.4242 0.4037 0.4059 396,451 -0.01(-2.40%)
Aug 19, 2019 0.4295 0.4300 0.4157 0.4159 469,749 -0.00(-1.00%)
Aug 16, 2019 0.4150 0.4240 0.4071 0.4201 224,500 +0.01(+1.23%)
Aug 15, 2019 0.4160 0.4279 0.4060 0.4150 233,246 +0.00(+0.00%)
Aug 14, 2019 0.4200 0.4301 0.4100 0.4150 384,582 -0.02(-3.49%)
Aug 13, 2019 0.4401 0.4401 0.4210 0.4300 153,414 -0.01(-1.15%)
Aug 12, 2019 0.4700 0.4700 0.4220 0.4350 461,454 +0.01(+2.86%)
Aug 09, 2019 0.4500 0.4700 0.4100 0.4229 495,600 -0.01(-2.56%)
Aug 08, 2019 0.4020 0.4677 0.4000 0.4340 710,082 +0.01(+2.84%)
Aug 07, 2019 0.4250 0.4340 0.4030 0.4220 562,771 -0.00(-0.71%)
Aug 06, 2019 0.4200 0.4303 0.3940 0.4250 530,205 -0.01(-2.14%)
Aug 05, 2019 0.4250 0.4441 0.4202 0.4343 390,306 +0.01(+1.78%)
Aug 02, 2019 0.4720 0.4720 0.4200 0.4267 677,300 -0.02(-5.09%)
Aug 01, 2019 0.4549 0.4700 0.4421 0.4496 469,911 -0.01(-2.92%)
Jul 31, 2019 0.4869 0.4869 0.4549 0.4631 313,142 -0.00(-0.15%)
Jul 30, 2019 0.4712 0.4712 0.4560 0.4638 262,874 +0.00(+0.04%)
Jul 29, 2019 0.4700 0.4850 0.4561 0.4636 299,721 -0.01(-2.21%)
Jul 26, 2019 0.4650 0.4850 0.4650 0.4741 118,600 +0.00(+0.17%)
Jul 25, 2019 0.4889 0.5000 0.4655 0.4733 272,289 -0.01(-2.17%)
Jul 24, 2019 0.4850 0.4899 0.4711 0.4838 157,866 +0.02(+4.04%)
Jul 23, 2019 0.4900 0.4900 0.4650 0.4650 234,988 -0.02(-5.02%)
Jul 22, 2019 0.5145 0.5145 0.4800 0.4896 85,447 -0.00(-0.08%)
Jul 19, 2019 0.5099 0.5099 0.4751 0.4900 561,900 +0.02(+4.28%)
Jul 18, 2019 0.4795 0.4818 0.4584 0.4699 316,064 -0.01(-2.00%)
Jul 17, 2019 0.4810 0.5100 0.4701 0.4795 430,646 +0.01(+1.05%)
Jul 16, 2019 0.5200 0.5221 0.4700 0.4745 640,190 -0.03(-5.23%)
Jul 15, 2019 0.5330 0.5400 0.4910 0.5007 278,244 -0.02(-4.45%)
Jul 12, 2019 0.5200 0.5240 0.5000 0.5240 128,400 +0.02(+3.23%)
Jul 11, 2019 0.5132 0.5247 0.4950 0.5076 323,461 +0.00(+0.51%)
Jul 10, 2019 0.5300 0.5357 0.5050 0.5050 473,761 -0.02(-3.05%)
Jul 09, 2019 0.5341 0.5400 0.5200 0.5209 141,342 -0.01(-1.70%)
Jul 08, 2019 0.5200 0.5400 0.5200 0.5299 194,646 +0.01(+1.13%)
Jul 05, 2019 0.5200 0.5417 0.5200 0.5240 254,800 +0.00(+0.00%)
Jul 03, 2019 0.5218 0.5498 0.5200 0.5240 211,700 -0.00(-0.61%)
Jul 02, 2019 0.5300 0.5555 0.5211 0.5272 326,382 -0.00(-0.55%)
Jul 01, 2019 0.5700 0.5700 0.5250 0.5301 557,768 +0.00(+0.02%)
Jun 28, 2019 0.5329 0.5411 0.5200 0.5300 219,900 +0.01(+2.06%)
Jun 27, 2019 0.5200 0.5350 0.5150 0.5193 262,175 +0.00(+0.17%)
Jun 26, 2019 0.5250 0.5324 0.5100 0.5184 417,506 -0.00(-0.31%)
Jun 25, 2019 0.5400 0.5400 0.5200 0.5200 895,808 -0.01(-1.98%)
Jun 24, 2019 0.5601 0.5601 0.5221 0.5305 506,720 -0.00(-0.56%)
Jun 21, 2019 0.5500 0.5500 0.5300 0.5335 719,600 -0.02(-3.00%)
Jun 20, 2019 0.5380 0.5580 0.5300 0.5500 944,391 +0.03(+5.30%)
Jun 19, 2019 0.5300 0.5450 0.5153 0.5223 764,847 -0.01(-2.37%)
Jun 18, 2019 0.5300 0.5520 0.5130 0.5350 1,049,924 +0.03(+4.90%)
Jun 17, 2019 0.5400 0.5500 0.5100 0.5100 1,413,723 +0.00(+0.00%)
Jun 14, 2019 0.5300 0.5300 0.4900 0.5100 1,365,700 +0.03(+7.30%)
Jun 13, 2019 0.4836 0.4907 0.4632 0.4753 360,634 +0.00(+0.32%)
Jun 12, 2019 0.4850 0.4974 0.4670 0.4738 594,319 -0.01(-2.39%)
Jun 11, 2019 0.4820 0.4986 0.4702 0.4854 397,979 +0.01(+1.97%)
Jun 10, 2019 0.5000 0.5100 0.4700 0.4760 209,715 -0.01(-2.86%)
Jun 07, 2019 0.4800 0.5200 0.4700 0.4900 252,900 +0.03(+5.60%)
Jun 06, 2019 0.4650 0.4800 0.4600 0.4640 247,853 -0.00(-0.88%)
Jun 05, 2019 0.4720 0.4805 0.4621 0.4681 223,113 -0.01(-2.82%)
Jun 04, 2019 0.4990 0.4990 0.4732 0.4817 241,872 +0.01(+1.80%)
Jun 03, 2019 0.4600 0.4799 0.4550 0.4732 247,106 +0.02(+5.13%)
May 31, 2019 0.4660 0.4880 0.4500 0.4501 587,700 -0.02(-4.84%)
May 30, 2019 0.5000 0.5124 0.4600 0.4730 558,880 -0.02(-3.07%)
May 29, 2019 0.5050 0.5250 0.4810 0.4880 448,287 -0.03(-5.06%)
May 28, 2019 0.5100 0.5350 0.5000 0.5140 86,517 +0.00(+0.23%)
May 24, 2019 0.5126 0.5299 0.5050 0.5128 111,600 +0.00(+0.06%)
May 23, 2019 0.5100 0.5280 0.4910 0.5125 327,776 +0.00(+0.00%)
May 22, 2019 0.5359 0.5400 0.5100 0.5125 318,451 -0.02(-4.37%)
May 21, 2019 0.5510 0.5599 0.5302 0.5359 303,542 -0.02(-4.25%)
May 20, 2019 0.5549 0.5700 0.5450 0.5597 148,804 +0.00(+0.87%)
May 17, 2019 0.5838 0.5838 0.5450 0.5549 125,500 -0.00(-0.20%)
May 16, 2019 0.5500 0.5697 0.5500 0.5560 273,780 -0.00(-0.41%)
May 15, 2019 0.5974 0.5998 0.5567 0.5583 258,921 -0.02(-3.74%)
May 14, 2019 0.5700 0.5860 0.5550 0.5800 184,836 +0.01(+1.75%)
May 13, 2019 0.5900 0.5900 0.5336 0.5700 630,413 -0.03(-4.98%)
May 10, 2019 0.5831 0.6200 0.5831 0.5999 213,300 -0.00(-0.03%)
May 09, 2019 0.6100 0.6200 0.5900 0.6001 248,419 -0.01(-1.62%)
May 08, 2019 0.6400 0.6400 0.6010 0.6100 383,340 -0.02(-3.24%)
May 07, 2019 0.6500 0.6533 0.6100 0.6304 333,881 -0.02(-3.45%)
May 06, 2019 0.6500 0.6560 0.6400 0.6529 242,124 -0.01(-1.09%)
May 03, 2019 0.6680 0.6777 0.6500 0.6601 264,500 -0.01(-1.21%)
May 02, 2019 0.6900 0.6976 0.6591 0.6682 357,064 -0.02(-3.58%)
May 01, 2019 0.7000 0.7100 0.6700 0.6930 550,617 -0.01(-1.38%)
Apr 30, 2019 0.7300 0.7300 0.6984 0.7027 292,645 -0.02(-2.40%)
Apr 29, 2019 0.6900 0.7300 0.6500 0.7200 681,010 +0.03(+4.35%)
Apr 26, 2019 0.6951 0.7004 0.6835 0.6900 247,100 -0.01(-1.22%)
Apr 25, 2019 0.7200 0.7200 0.6850 0.6985 699,229 -0.03(-3.84%)
Apr 24, 2019 0.7000 0.7500 0.7000 0.7264 422,790 +0.02(+2.41%)
Apr 23, 2019 0.7137 0.7200 0.7000 0.7093 417,254 -0.01(-1.50%)
Apr 22, 2019 0.7405 0.7584 0.7000 0.7201 457,296 -0.02(-2.39%)
Apr 18, 2019 0.7520 0.7700 0.7148 0.7377 339,400 -0.01(-1.67%)
Apr 17, 2019 0.7300 0.7900 0.7300 0.7502 1,374,720 +0.03(+4.25%)
Apr 16, 2019 0.6800 0.7298 0.6800 0.7196 1,317,459 +0.05(+7.44%)
Apr 15, 2019 0.6448 0.6708 0.6100 0.6698 1,286,075 +0.05(+8.22%)
Apr 12, 2019 0.5900 0.6376 0.5851 0.6189 1,653,300 +0.03(+5.92%)
Apr 11, 2019 0.5900 0.5900 0.5700 0.5843 166,469 -0.00(-0.80%)
Apr 10, 2019 0.5640 0.5900 0.5640 0.5890 70,797 -0.00(-0.15%)
Apr 09, 2019 0.5932 0.5932 0.5700 0.5899 398,780 -0.00(-0.56%)
Apr 08, 2019 0.5999 0.6000 0.5814 0.5932 349,161 -0.00(-0.17%)
Apr 05, 2019 0.5850 0.5972 0.5758 0.5942 271,900 +0.00(+0.05%)
Apr 04, 2019 0.5975 0.5980 0.5850 0.5939 245,350 -0.00(-0.70%)
Apr 03, 2019 0.5850 0.6000 0.5850 0.5981 418,602 +0.01(+1.37%)
Apr 02, 2019 0.6100 0.6100 0.5700 0.5900 217,607 -0.01(-1.40%)
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.