Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taseko Mines Ltd
(NY:
TGB
)
2.830
-0.040 (-1.40%)
Streaming Delayed Price
Updated: 12:26 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2019
0.5900
0.6040
0.5835
0.5984
675,989
+0.01(+1.42%)
Mar 29, 2019
0.5816
0.6000
0.5770
0.5900
189,500
+0.02(+2.70%)
Mar 28, 2019
0.5900
0.5900
0.5740
0.5745
439,236
-0.01(-1.83%)
Mar 27, 2019
0.5887
0.5899
0.5740
0.5852
371,140
+0.01(+1.35%)
Mar 26, 2019
0.5860
0.6050
0.5600
0.5774
785,859
-0.01(-2.14%)
Mar 25, 2019
0.5700
0.6016
0.5600
0.5900
261,129
+0.00(+0.24%)
Mar 22, 2019
0.5900
0.6000
0.5650
0.5886
507,000
-0.01(-1.87%)
Mar 21, 2019
0.5950
0.6000
0.5808
0.5998
449,456
+0.01(+1.68%)
Mar 20, 2019
0.6000
0.6000
0.5800
0.5899
134,929
-0.01(-1.44%)
Mar 19, 2019
0.5710
0.6096
0.5710
0.5985
224,942
+0.02(+4.12%)
Mar 18, 2019
0.5780
0.5900
0.5600
0.5748
365,505
+0.01(+2.26%)
Mar 15, 2019
0.5800
0.5998
0.5560
0.5621
438,600
-0.02(-3.78%)
Mar 14, 2019
0.6200
0.6195
0.5800
0.5842
221,773
-0.02(-2.63%)
Mar 13, 2019
0.5937
0.6400
0.5937
0.6000
246,381
+0.00(+0.42%)
Mar 12, 2019
0.6000
0.6053
0.5800
0.5975
351,901
+0.01(+2.00%)
Mar 11, 2019
0.6000
0.6037
0.5732
0.5858
131,291
+0.01(+1.88%)
Mar 08, 2019
0.6000
0.6000
0.5652
0.5750
173,400
-0.02(-2.54%)
Mar 07, 2019
0.6400
0.6500
0.5600
0.5900
434,068
-0.05(-7.31%)
Mar 06, 2019
0.6700
0.6700
0.6050
0.6365
349,412
-0.02(-3.21%)
Mar 05, 2019
0.6600
0.6700
0.6502
0.6576
253,285
-0.00(-0.33%)
Mar 04, 2019
0.6710
0.6900
0.6500
0.6598
223,208
-0.02(-2.97%)
Mar 01, 2019
0.6700
0.6900
0.6600
0.6800
311,200
+0.01(+1.49%)
Feb 28, 2019
0.6900
0.7100
0.6500
0.6700
430,793
-0.02(-3.01%)
Feb 27, 2019
0.7181
0.7181
0.6685
0.6908
438,579
-0.02(-2.70%)
Feb 26, 2019
0.6700
0.7200
0.6600
0.7100
966,171
+0.04(+5.97%)
Feb 25, 2019
0.6400
0.6700
0.6300
0.6700
655,227
+0.03(+4.69%)
Feb 22, 2019
0.6400
0.6400
0.6200
0.6400
444,900
+0.02(+3.24%)
Feb 21, 2019
0.6500
0.6500
0.5988
0.6199
612,402
-0.01(-2.32%)
Feb 20, 2019
0.5990
0.6346
0.5899
0.6346
1,058,620
+0.05(+8.37%)
Feb 19, 2019
0.5650
0.5919
0.5420
0.5856
1,148,833
+0.03(+5.51%)
Feb 15, 2019
0.5600
0.5730
0.5350
0.5550
588,600
+0.01(+0.91%)
Feb 14, 2019
0.5800
0.5800
0.5400
0.5500
353,508
-0.02(-3.49%)
Feb 13, 2019
0.5800
0.5880
0.5509
0.5699
725,344
-0.04(-6.57%)
Feb 12, 2019
0.6054
0.6191
0.5751
0.6100
548,063
+0.01(+1.70%)
Feb 11, 2019
0.6150
0.6154
0.5700
0.5998
712,910
-0.01(-0.86%)
Feb 08, 2019
0.6100
0.6100
0.5800
0.6050
380,200
+0.02(+3.19%)
Feb 07, 2019
0.6000
0.6154
0.5863
0.5863
387,509
-0.02(-2.79%)
Feb 06, 2019
0.6092
0.6159
0.5914
0.6031
706,134
+0.00(+0.52%)
Feb 05, 2019
0.5800
0.6200
0.5700
0.6000
452,518
+0.02(+2.56%)
Feb 04, 2019
0.5850
0.5980
0.5745
0.5850
235,553
+0.01(+0.86%)
Feb 01, 2019
0.5900
0.6000
0.5700
0.5800
336,400
+0.01(+1.75%)
Jan 31, 2019
0.5700
0.6200
0.5600
0.5700
738,365
+0.01(+2.70%)
Jan 30, 2019
0.5700
0.5799
0.5450
0.5550
347,508
+0.01(+0.91%)
Jan 29, 2019
0.5800
0.5800
0.5300
0.5500
516,550
-0.01(-1.79%)
Jan 28, 2019
0.5750
0.5870
0.5600
0.5600
173,842
-0.03(-5.08%)
Jan 25, 2019
0.5800
0.5900
0.5500
0.5900
320,500
+0.02(+2.61%)
Jan 24, 2019
0.5845
0.5848
0.5501
0.5750
138,279
+0.02(+3.29%)
Jan 23, 2019
0.5695
0.5848
0.5500
0.5567
132,462
-0.02(-4.02%)
Jan 22, 2019
0.5800
0.5965
0.5607
0.5800
260,441
+0.00(+0.00%)
Jan 18, 2019
0.5900
0.6000
0.5700
0.5800
232,300
-0.01(-1.69%)
Jan 17, 2019
0.6200
0.6200
0.5500
0.5900
298,538
+0.00(+0.08%)
Jan 16, 2019
0.6252
0.6300
0.5800
0.5895
237,827
-0.03(-4.92%)
Jan 15, 2019
0.6000
0.6300
0.5900
0.6200
134,944
+0.01(+2.45%)
Jan 14, 2019
0.5826
0.6400
0.5826
0.6052
302,147
-0.01(-1.91%)
Jan 11, 2019
0.6160
0.6400
0.5750
0.6170
403,600
-0.00(-0.48%)
Jan 10, 2019
0.6500
0.6500
0.6200
0.6200
317,118
-0.01(-2.35%)
Jan 09, 2019
0.6800
0.6800
0.6053
0.6349
798,123
-0.01(-0.80%)
Jan 08, 2019
0.5600
0.6400
0.5500
0.6400
1,527,891
+0.08(+14.86%)
Jan 07, 2019
0.5543
0.5601
0.5350
0.5572
350,028
+0.01(+1.31%)
Jan 04, 2019
0.5100
0.5500
0.5000
0.5500
687,600
+0.04(+7.82%)
Jan 03, 2019
0.5193
0.5300
0.5020
0.5101
441,183
+0.00(+0.00%)
Jan 02, 2019
0.4900
0.5352
0.4620
0.5101
688,017
+0.04(+7.84%)
Dec 31, 2018
0.4820
0.4980
0.4350
0.4730
756,700
-0.00(-0.42%)
Dec 28, 2018
0.4680
0.4950
0.4680
0.4750
838,900
+0.01(+1.54%)
Dec 27, 2018
0.4900
0.5001
0.4600
0.4678
499,581
-0.02(-4.53%)
Dec 26, 2018
0.4750
0.5000
0.4426
0.4900
429,797
+0.02(+4.26%)
Dec 24, 2018
0.4600
0.4800
0.4500
0.4700
339,000
+0.01(+1.51%)
Dec 21, 2018
0.4450
0.4900
0.4450
0.4630
538,800
+0.00(+0.67%)
Dec 20, 2018
0.4800
0.4800
0.4476
0.4599
657,947
-0.03(-5.43%)
Dec 19, 2018
0.4800
0.5200
0.4600
0.4863
1,230,528
-0.00(-0.73%)
Dec 18, 2018
0.5100
0.5360
0.4800
0.4899
834,151
-0.02(-4.50%)
Dec 17, 2018
0.5410
0.5480
0.5119
0.5130
403,095
-0.04(-6.73%)
Dec 14, 2018
0.5600
0.5700
0.5400
0.5500
348,900
-0.02(-2.67%)
Dec 13, 2018
0.5771
0.5980
0.5608
0.5651
327,455
-0.00(-0.86%)
Dec 12, 2018
0.5900
0.6100
0.5700
0.5700
373,390
-0.02(-2.98%)
Dec 11, 2018
0.6100
0.6300
0.5815
0.5875
302,590
-0.01(-1.09%)
Dec 10, 2018
0.6500
0.6500
0.5900
0.5940
327,679
-0.02(-3.41%)
Dec 07, 2018
0.6150
0.6500
0.6010
0.6150
734,900
+0.02(+2.98%)
Dec 06, 2018
0.6000
0.6453
0.5905
0.5972
670,664
-0.06(-8.82%)
Dec 04, 2018
0.7200
0.7200
0.6400
0.6550
301,800
-0.03(-4.77%)
Dec 03, 2018
0.7500
0.7500
0.6700
0.6878
787,049
+0.05(+7.47%)
Nov 30, 2018
0.6500
0.6500
0.6300
0.6400
156,000
-0.01(-1.30%)
Nov 29, 2018
0.6500
0.6500
0.5950
0.6484
105,946
+0.02(+3.20%)
Nov 28, 2018
0.5950
0.6376
0.5900
0.6283
235,395
+0.03(+4.82%)
Nov 27, 2018
0.6250
0.6420
0.5951
0.5994
268,698
-0.01(-1.98%)
Nov 26, 2018
0.6300
0.6342
0.6115
0.6115
121,477
-0.02(-2.94%)
Nov 23, 2018
0.6500
0.6500
0.6300
0.6300
191,000
-0.03(-4.31%)
Nov 21, 2018
0.6584
0.6584
0.6584
0
+0.05(+7.93%)
Nov 20, 2018
0.6300
0.6303
0.6085
0.6100
238,652
-0.02(-3.25%)
Nov 19, 2018
0.6320
0.6620
0.6230
0.6305
101,162
-0.01(-1.48%)
Nov 16, 2018
0.6600
0.6700
0.6400
0.6400
121,000
-0.02(-3.02%)
Nov 15, 2018
0.6452
0.6700
0.6296
0.6599
187,303
+0.03(+4.09%)
Nov 14, 2018
0.6301
0.6399
0.6261
0.6340
220,529
+0.00(+0.13%)
Nov 13, 2018
0.6368
0.6499
0.6300
0.6332
204,649
-0.00(-0.63%)
Nov 12, 2018
0.6542
0.6750
0.6300
0.6372
212,813
-0.03(-3.89%)
Nov 09, 2018
0.6850
0.6850
0.6500
0.6630
147,000
-0.02(-2.49%)
Nov 08, 2018
0.6900
0.6900
0.6790
0.6799
157,465
-0.01(-1.46%)
Nov 07, 2018
0.7100
0.7100
0.6800
0.6900
104,325
+0.01(+1.47%)
Nov 06, 2018
0.7200
0.7200
0.6700
0.6800
187,271
-0.02(-2.86%)
Nov 05, 2018
0.7100
0.7200
0.6800
0.7000
262,057
-0.02(-2.78%)
Nov 02, 2018
0.7100
0.7300
0.6800
0.7200
647,200
+0.02(+2.86%)
Nov 01, 2018
0.6900
0.7400
0.6800
0.7000
807,156
+0.03(+4.63%)
Oct 31, 2018
0.6400
0.6850
0.6400
0.6690
326,914
+0.04(+5.55%)
Oct 30, 2018
0.6350
0.6554
0.6200
0.6338
230,049
-0.01(-1.03%)
Oct 29, 2018
0.6500
0.6636
0.6401
0.6404
91,095
+0.00(+0.06%)
Oct 26, 2018
0.6600
0.6800
0.6400
0.6400
308,000
-0.01(-1.42%)
Oct 25, 2018
0.6535
0.6770
0.6275
0.6492
191,938
+0.01(+1.44%)
Oct 24, 2018
0.6900
0.6999
0.6200
0.6400
575,422
-0.04(-5.88%)
Oct 23, 2018
0.6800
0.7050
0.6800
0.6800
276,467
-0.02(-2.44%)
Oct 22, 2018
0.7100
0.7400
0.6970
0.6970
193,481
-0.02(-2.52%)
Oct 19, 2018
0.6910
0.7300
0.6910
0.7150
281,500
+0.02(+3.55%)
Oct 18, 2018
0.7201
0.7300
0.6905
0.6905
353,537
-0.03(-4.73%)
Oct 17, 2018
0.7500
0.7500
0.7209
0.7248
121,890
-0.02(-2.28%)
Oct 16, 2018
0.7367
0.7516
0.7300
0.7417
186,488
-0.01(-1.64%)
Oct 15, 2018
0.7500
0.7800
0.7400
0.7541
147,586
+0.01(+1.91%)
Oct 12, 2018
0.7500
0.7500
0.7300
0.7400
232,100
+0.02(+2.45%)
Oct 11, 2018
0.7551
0.7551
0.7200
0.7223
307,880
-0.02(-2.79%)
Oct 10, 2018
0.7800
0.7816
0.7400
0.7430
244,532
-0.04(-4.60%)
Oct 09, 2018
0.7700
0.7931
0.7700
0.7788
159,068
+0.02(+2.98%)
Oct 08, 2018
0.7600
0.7910
0.7501
0.7563
215,914
-0.04(-5.46%)
Oct 05, 2018
0.8000
0.8000
0.7800
0.8000
55,200
+0.00(+0.40%)
Oct 04, 2018
0.7900
0.8077
0.7657
0.7968
289,381
+0.01(+1.43%)
Oct 03, 2018
0.8000
0.8000
0.7750
0.7856
167,141
-0.01(-1.12%)
Oct 02, 2018
0.8110
0.8110
0.7801
0.7945
129,665
-0.02(-2.34%)
Oct 01, 2018
0.8400
0.8400
0.7921
0.8135
139,655
+0.01(+1.69%)
Sep 28, 2018
0.7600
0.8000
0.7600
0.8000
227,600
+0.04(+5.67%)
Sep 27, 2018
0.7700
0.7800
0.7571
0.7571
172,486
-0.02(-2.94%)
Sep 26, 2018
0.8216
0.8250
0.7700
0.7800
255,388
-0.04(-5.35%)
Sep 25, 2018
0.8500
0.8500
0.7981
0.8241
338,091
+0.00(+0.50%)
Sep 24, 2018
0.8300
0.8400
0.8000
0.8200
710,812
+0.02(+2.50%)
Sep 21, 2018
0.7600
0.8200
0.7600
0.8000
1,697,000
+0.04(+5.60%)
Sep 20, 2018
0.7425
0.7700
0.7425
0.7576
245,030
+0.01(+1.42%)
Sep 19, 2018
0.7600
0.7838
0.7411
0.7470
976,584
-0.00(-0.40%)
Sep 18, 2018
0.7200
0.7600
0.7200
0.7500
383,554
+0.03(+4.72%)
Sep 17, 2018
0.7330
0.7400
0.7126
0.7162
150,591
+0.01(+0.87%)
Sep 14, 2018
0.7500
0.7500
0.7100
0.7100
482,500
-0.03(-4.05%)
Sep 13, 2018
0.7500
0.7599
0.7333
0.7400
241,812
+0.01(+1.37%)
Sep 12, 2018
0.7300
0.7398
0.7200
0.7300
448,547
+0.01(+1.25%)
Sep 11, 2018
0.7400
0.7400
0.7120
0.7210
365,504
-0.02(-2.57%)
Sep 10, 2018
0.7000
0.7500
0.7000
0.7400
312,277
+0.02(+2.78%)
Sep 07, 2018
0.7400
0.7400
0.7200
0.7200
163,000
-0.01(-0.89%)
Sep 06, 2018
0.7559
0.7559
0.7102
0.7265
285,582
-0.00(-0.48%)
Sep 05, 2018
0.7700
0.7700
0.7210
0.7300
180,664
+0.00(+0.11%)
Sep 04, 2018
0.7500
0.7600
0.7162
0.7292
516,524
-0.05(-6.61%)
Aug 31, 2018
0.7808
0.7808
0.7808
0
+0.01(+1.32%)
Aug 30, 2018
0.8190
0.8190
0.7690
0.7706
230,961
-0.03(-3.69%)
Aug 29, 2018
0.8400
0.8500
0.7932
0.8001
1,217,507
+0.02(+1.96%)
Aug 28, 2018
0.8129
0.8199
0.7770
0.7847
240,996
-0.02(-2.50%)
Aug 27, 2018
0.7569
0.8100
0.7502
0.8048
568,020
+0.04(+4.66%)
Aug 24, 2018
0.7550
0.7690
0.7400
0.7690
236,000
+0.02(+2.53%)
Aug 23, 2018
0.7660
0.7660
0.7300
0.7500
127,171
-0.02(-2.11%)
Aug 22, 2018
0.7450
0.7715
0.7301
0.7662
333,548
+0.02(+3.19%)
Aug 21, 2018
0.7850
0.7850
0.7410
0.7425
293,217
-0.02(-2.32%)
Aug 20, 2018
0.7300
0.7700
0.7201
0.7601
341,121
+0.04(+4.84%)
Aug 17, 2018
0.7200
0.7300
0.7000
0.7250
292,300
+0.02(+2.63%)
Aug 16, 2018
0.7000
0.7194
0.6965
0.7064
378,844
+0.01(+1.02%)
Aug 15, 2018
0.7300
0.7400
0.6801
0.6993
491,855
-0.03(-4.69%)
Aug 14, 2018
0.7600
0.7700
0.7305
0.7337
447,573
-0.02(-2.17%)
Aug 13, 2018
0.7700
0.7850
0.7304
0.7500
402,070
-0.02(-2.60%)
Aug 10, 2018
0.7300
0.7900
0.7100
0.7700
824,000
+0.03(+4.05%)
Aug 09, 2018
0.7520
0.7948
0.7075
0.7400
1,934,637
-0.04(-4.53%)
Aug 08, 2018
0.8000
0.8000
0.7250
0.7751
1,351,321
+0.02(+1.99%)
Aug 07, 2018
0.7500
0.8000
0.7500
0.7600
859,055
+0.01(+1.50%)
Aug 06, 2018
0.7900
0.7990
0.7000
0.7488
1,537,953
-0.04(-5.22%)
Aug 03, 2018
0.8000
0.8300
0.7900
0.7900
1,674,600
-0.01(-0.89%)
Aug 02, 2018
0.8600
0.8800
0.7950
0.7971
1,625,528
-0.07(-7.96%)
Aug 01, 2018
0.8900
0.9100
0.8650
0.8660
478,929
-0.04(-4.04%)
Jul 31, 2018
0.8992
0.9250
0.8800
0.9025
518,800
+0.00(+0.28%)
Jul 30, 2018
0.9000
0.9400
0.9000
0.9000
230,159
-0.01(-0.55%)
Jul 27, 2018
0.9460
0.9530
0.8800
0.9050
590,200
-0.03(-3.06%)
Jul 26, 2018
0.9400
0.9650
0.9200
0.9336
328,593
+0.01(+0.77%)
Jul 25, 2018
0.9427
0.9700
0.9250
0.9265
343,842
-0.01(-1.30%)
Jul 24, 2018
0.9700
0.9900
0.9350
0.9387
712,138
+0.01(+0.89%)
Jul 23, 2018
0.9785
0.9800
0.9200
0.9304
666,826
-0.03(-3.39%)
Jul 20, 2018
0.9680
0.9999
0.9601
0.9630
643,495
-0.01(-0.72%)
Jul 19, 2018
1.010
1.020
0.9601
0.9700
492,023
-0.04(-3.96%)
Jul 18, 2018
0.9700
1.040
0.9500
1.010
687,776
+0.04(+4.58%)
Jul 17, 2018
1.000
1.010
0.9613
0.9658
660,652
-0.03(-2.64%)
Jul 16, 2018
1.030
1.040
0.9882
0.9920
724,257
-0.05(-4.62%)
Jul 13, 2018
1.060
1.060
1.010
1.040
439,075
+0.00(+0.00%)
Jul 12, 2018
1.040
1.060
1.030
1.040
473,478
+0.01(+0.97%)
Jul 11, 2018
1.080
1.090
1.030
1.030
406,111
-0.07(-6.36%)
Jul 10, 2018
1.080
1.110
1.080
1.100
313,392
+0.02(+1.85%)
Jul 09, 2018
1.080
1.090
1.080
1.080
679,817
+0.00(+0.00%)
Jul 06, 2018
1.040
1.080
1.030
1.080
688,076
+0.05(+4.85%)
Jul 05, 2018
1.020
1.050
1.000
1.030
603,112
+0.01(+0.98%)
Jul 03, 2018
1.020
1.020
1.020
0
-0.07(-6.42%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.