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: 4:10 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 (%)
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%)
Jul 02, 2018 1.080 1.100 1.050 1.090 366,909 +0.01(+0.93%)
Jun 29, 2018 1.090 1.080 454,831 +0.04(+3.85%)
Jun 28, 2018 1.050 1.075 1.040 1.040 727,988 -0.03(-2.80%)
Jun 27, 2018 1.120 1.129 1.050 1.070 2,068,980 -0.05(-4.46%)
Jun 26, 2018 1.100 1.120 1.060 1.120 1,195,102 +0.02(+1.82%)
Jun 25, 2018 1.150 1.150 1.080 1.100 652,018 -0.03(-2.65%)
Jun 22, 2018 1.120 1.160 1.120 1.130 517,127 +0.02(+1.80%)
Jun 21, 2018 1.150 1.160 1.110 1.110 530,858 -0.05(-4.31%)
Jun 20, 2018 1.140 1.170 1.130 1.160 498,694 +0.03(+2.65%)
Jun 19, 2018 1.140 1.180 1.110 1.130 680,371 -0.03(-2.59%)
Jun 18, 2018 1.170 1.220 1.150 1.160 783,537 -0.03(-2.52%)
Jun 15, 2018 1.200 1.190 1.190 1,828,540 +0.00(+0.00%)
Jun 14, 2018 1.270 1.280 1.180 1.190 1,206,157 -0.08(-6.30%)
Jun 13, 2018 1.320 1.360 1.250 1.270 1,142,996 -0.04(-3.05%)
Jun 12, 2018 1.350 1.400 1.310 1.310 810,028 -0.06(-4.38%)
Jun 11, 2018 1.320 1.399 1.290 1.370 2,359,403 +0.05(+3.79%)
Jun 08, 2018 1.320 1.340 1.270 1.320 1,002,958 +0.00(+0.00%)
Jun 07, 2018 1.270 1.320 1.230 1.320 1,917,391 +0.07(+5.60%)
Jun 06, 2018 1.200 1.250 2,716,860 +0.03(+2.46%)
Jun 05, 2018 1.100 1.220 1.100 1.220 1,558,982 +0.13(+11.93%)
Jun 04, 2018 1.110 1.140 1.080 1.090 601,092 -0.02(-1.80%)
Jun 01, 2018 1.080 1.130 1.080 1.110 509,607 +0.03(+2.78%)
May 31, 2018 1.120 1.120 1.050 1.080 807,162 -0.03(-2.70%)
May 30, 2018 1.090 1.130 1.080 1.110 716,912 +0.03(+2.78%)
May 29, 2018 1.130 1.160 1.050 1.080 897,756 -0.05(-4.42%)
May 25, 2018 1.130 1.130 1.130 0 +0.01(+0.89%)
May 24, 2018 1.180 1.210 1.110 1.120 1,142,622 -0.05(-4.27%)
May 23, 2018 1.230 1.240 1.170 1.170 716,855 -0.08(-6.40%)
May 22, 2018 1.190 1.280 1.190 1.250 1,075,929 +0.07(+5.93%)
May 21, 2018 1.160 1.190 1.160 1.180 289,014 +0.02(+1.72%)
May 18, 2018 1.210 1.210 1.160 1.160 458,673 -0.05(-4.13%)
May 17, 2018 1.200 1.210 1.160 1.210 451,352 +0.01(+0.83%)
May 16, 2018 1.160 1.200 1.140 1.200 433,881 +0.03(+2.56%)
May 15, 2018 1.190 1.200 1.155 1.170 355,810 -0.04(-3.31%)
May 14, 2018 1.210 1.250 1.190 1.210 361,316 -0.01(-0.82%)
May 11, 2018 1.250 1.250 1.200 1.220 430,578 -0.03(-2.40%)
May 10, 2018 1.170 1.250 1.160 1.250 657,590 +0.09(+7.76%)
May 09, 2018 1.180 1.190 1.120 1.160 483,267 -0.01(-0.85%)
May 08, 2018 1.100 1.170 1.100 1.170 501,509 +0.06(+5.41%)
May 07, 2018 1.120 1.130 1.080 1.110 413,052 -0.01(-0.89%)
May 04, 2018 1.110 1.120 1.050 1.120 852,293 +0.00(+0.00%)
May 03, 2018 1.140 1.150 1.100 1.120 977,900 -0.06(-5.08%)
May 02, 2018 1.170 1.180 1.130 1.180 830,198 +0.05(+4.42%)
May 01, 2018 1.190 1.190 1.120 1.130 969,283 -0.08(-6.61%)
Apr 30, 2018 1.200 1.210 1.180 1.210 203,167 +0.01(+0.83%)
Apr 27, 2018 1.220 1.240 1.180 1.200 472,704 -0.02(-1.64%)
Apr 26, 2018 1.230 1.240 1.190 1.220 288,802 -0.01(-0.81%)
Apr 25, 2018 1.240 1.240 1.180 1.230 345,582 +0.00(+0.00%)
Apr 24, 2018 1.310 1.319 1.200 1.230 973,528 -0.07(-5.38%)
Apr 23, 2018 1.260 1.300 1.250 1.300 516,170 +0.01(+0.78%)
Apr 20, 2018 1.340 1.340 1.270 1.290 558,157 -0.07(-5.15%)
Apr 19, 2018 1.310 1.360 1.250 1.360 656,097 +0.07(+5.43%)
Apr 18, 2018 1.240 1.315 1.230 1.290 817,598 +0.09(+7.50%)
Apr 17, 2018 1.220 1.239 1.190 1.200 310,606 -0.03(-2.44%)
Apr 16, 2018 1.220 1.230 1.200 1.230 196,253 +0.04(+3.36%)
Apr 13, 2018 1.240 1.260 1.190 1.190 589,902 -0.05(-4.03%)
Apr 12, 2018 1.200 1.240 1.200 1.240 384,576 +0.03(+2.48%)
Apr 11, 2018 1.190 1.230 1.170 1.210 721,231 +0.04(+3.42%)
Apr 10, 2018 1.180 1.180 1.110 1.170 1,821,299 +0.05(+4.46%)
Apr 09, 2018 1.120 1.199 1.110 1.120 786,667 +0.00(+0.00%)
Apr 06, 2018 1.200 1.200 1.120 1.120 427,094 -0.08(-6.67%)
Apr 05, 2018 1.150 1.200 1.150 1.200 765,991 +0.06(+5.26%)
Apr 04, 2018 1.160 1.190 1.120 1.140 670,266 -0.04(-3.39%)
Apr 03, 2018 1.140 1.180 1.120 1.180 485,772 +0.04(+3.51%)
Apr 02, 2018 1.150 1.180 1.120 1.140 300,091 -0.01(-0.87%)
Mar 29, 2018 1.150 1.150 1.150 0 +0.03(+2.68%)
Mar 28, 2018 1.120 1.150 1.100 1.120 728,611 -0.02(-1.75%)
Mar 27, 2018 1.150 1.200 1.115 1.140 1,259,160 -0.01(-0.87%)
Mar 26, 2018 1.170 1.198 1.140 1.150 746,336 -0.01(-0.86%)
Mar 23, 2018 1.230 1.230 1.160 1.160 586,677 -0.05(-4.13%)
Mar 22, 2018 1.270 1.280 1.200 1.210 953,119 -0.06(-4.72%)
Mar 21, 2018 1.280 1.305 1.250 1.270 550,953 +0.00(+0.00%)
Mar 20, 2018 1.280 1.300 1.250 1.270 623,564 -0.01(-0.78%)
Mar 19, 2018 1.330 1.340 1.280 1.280 548,643 -0.05(-3.76%)
Mar 16, 2018 1.340 1.380 1.320 1.330 369,395 -0.02(-1.48%)
Mar 15, 2018 1.380 1.397 1.311 1.350 555,523 -0.03(-2.17%)
Mar 14, 2018 1.410 1.440 1.350 1.380 537,588 -0.04(-2.82%)
Mar 13, 2018 1.370 1.440 1.370 1.420 613,378 +0.05(+3.65%)
Mar 12, 2018 1.200 1.400 1.200 1.370 1,658,487 +0.00(+0.00%)
Mar 09, 2018 1.240 1.370 1.240 1.370 1,008,300 +0.14(+11.38%)
Mar 08, 2018 1.330 1.330 1.220 1.230 1,610,699 -0.08(-6.11%)
Mar 07, 2018 1.275 1.310 759,395 -0.01(-0.76%)
Mar 06, 2018 1.310 1.460 1.305 1.320 2,061,563 +0.03(+2.33%)
Mar 05, 2018 1.290 1.310 1.250 1.290 1,145,843 +0.01(+0.78%)
Mar 02, 2018 1.380 1.380 1.250 1.280 1,286,269 -0.11(-7.91%)
Mar 01, 2018 1.250 1.450 1.180 1.390 2,233,793 +0.17(+14.40%)
Feb 28, 2018 1.380 1.390 1.210 1.215 1,775,539 -0.16(-11.96%)
Feb 27, 2018 1.550 1.550 1.350 1.380 1,856,527 -0.19(-12.10%)
Feb 26, 2018 1.540 1.590 1.540 1.570 595,816 +0.03(+1.95%)
Feb 23, 2018 1.500 1.610 1.500 1.540 893,357 +0.00(+0.00%)
Feb 22, 2018 1.690 1.690 1.450 1.540 2,957,454 -0.22(-12.50%)
Feb 21, 2018 1.710 1.830 1.710 1.760 720,631 +0.03(+1.73%)
Feb 20, 2018 1.780 1.820 1.700 1.730 577,990 -0.09(-4.95%)
Feb 16, 2018 1.820 1.820 1.820 0 -0.03(-1.62%)
Feb 15, 2018 1.870 1.880 1.780 1.850 669,526 -0.02(-1.07%)
Feb 14, 2018 1.740 1.870 1.700 1.870 824,766 +0.14(+8.09%)
Feb 13, 2018 1.680 1.730 619,168 +0.00(+0.00%)
Feb 12, 2018 1.570 1.750 1.520 1.730 1,634,760 +0.15(+9.49%)
Feb 09, 2018 1.550 1.617 1.520 1.580 1,316,924 -0.02(-1.25%)
Feb 08, 2018 1.650 1.660 1.550 1.600 722,694 -0.02(-1.23%)
Feb 07, 2018 1.680 1.680 1.600 1.620 629,678 -0.05(-2.99%)
Feb 06, 2018 1.650 1.720 1.630 1.670 542,688 -0.01(-0.60%)
Feb 05, 2018 1.680 1.750 1.650 1.680 753,712 +0.01(+0.60%)
Feb 02, 2018 1.780 1.780 1.670 1.670 990,477 -0.12(-6.70%)
Feb 01, 2018 1.770 1.830 1.741 1.790 504,338 +0.00(+0.00%)
Jan 31, 2018 1.760 1.840 1.730 1.790 379,822 +0.04(+2.29%)
Jan 30, 2018 1.780 1.780 1.720 1.750 911,405 -0.01(-0.57%)
Jan 29, 2018 1.810 1.820 1.760 1.760 485,152 -0.07(-3.83%)
Jan 26, 2018 1.830 1.900 1.820 1.830 503,079 +0.02(+1.10%)
Jan 25, 2018 1.930 1.940 1.800 1.810 615,924 -0.09(-4.74%)
Jan 24, 2018 1.840 1.930 1.840 1.900 830,287 +0.09(+4.97%)
Jan 23, 2018 1.800 1.858 1.650 1.810 1,916,810 -0.01(-0.55%)
Jan 22, 2018 1.880 1.905 1.800 1.820 821,062 -0.06(-3.19%)
Jan 19, 2018 1.850 1.910 1.850 1.880 543,210 +0.03(+1.62%)
Jan 18, 2018 1.950 1.950 1.850 1.850 649,536 -0.08(-4.15%)
Jan 17, 2018 1.940 1.970 1.900 1.930 514,268 -0.01(-0.52%)
Jan 16, 2018 2.050 2.060 1.890 1.940 1,205,094 -0.10(-4.90%)
Jan 12, 2018 2.040 2.040 2.040 0 -0.01(-0.49%)
Jan 11, 2018 2.000 2.065 2.000 2.050 516,944 +0.06(+3.02%)
Jan 10, 2018 1.990 2.040 1.990 1.990 696,293 +0.01(+0.51%)
Jan 09, 2018 2.020 2.050 1.960 1.980 840,768 -0.05(-2.46%)
Jan 08, 2018 2.100 2.100 2.030 2.030 902,286 -0.06(-2.87%)
Jan 05, 2018 2.050 2.120 2.030 2.090 1,188,700 +0.01(+0.48%)
Jan 04, 2018 1.940 2.110 1.940 2.080 1,774,756 +0.15(+7.77%)
Jan 03, 2018 2.150 2.150 1.930 1.930 3,166,452 -0.21(-9.81%)
Jan 02, 2018 2.360 2.380 2.030 2.140 3,892,100 -0.19(-8.15%)
Dec 29, 2017 2.330 2.330 2.330 0 -0.04(-1.69%)
Dec 28, 2017 2.310 2.370 2.280 2.370 1,224,858 +0.08(+3.49%)
Dec 27, 2017 2.250 2.305 2.220 2.290 1,221,769 +0.02(+0.88%)
Dec 26, 2017 2.220 2.280 2.180 2.270 991,887 +0.05(+2.25%)
Dec 22, 2017 2.210 2.220 2.160 2.220 491,745 +0.01(+0.45%)
Dec 21, 2017 2.240 2.240 2.170 2.210 601,631 -0.01(-0.45%)
Dec 20, 2017 2.140 2.240 2.140 2.220 1,466,452 +0.10(+4.72%)
Dec 19, 2017 2.140 2.160 2.090 2.120 605,963 -0.01(-0.47%)
Dec 18, 2017 2.080 2.140 2.070 2.130 694,273 +0.04(+1.91%)
Dec 15, 2017 2.000 2.090 1.995 2.090 628,987 +0.09(+4.50%)
Dec 14, 2017 2.060 2.070 1.990 2.000 443,805 -0.06(-2.91%)
Dec 13, 2017 2.020 2.070 2.020 2.060 583,632 +0.05(+2.49%)
Dec 12, 2017 2.010 2.030 1.980 2.010 275,615 +0.01(+0.50%)
Dec 11, 2017 1.990 2.030 1.960 2.000 483,278 +0.03(+1.52%)
Dec 08, 2017 2.040 2.040 1.970 1.970 466,566 -0.07(-3.43%)
Dec 07, 2017 2.000 2.060 1.980 2.040 528,602 +0.02(+0.99%)
Dec 06, 2017 2.000 2.050 1.990 2.020 503,677 +0.02(+1.00%)
Dec 05, 2017 2.050 2.100 2.000 2.000 1,479,933 -0.16(-7.41%)
Dec 04, 2017 2.160 2.180 2.130 2.160 912,111 +0.00(+0.00%)
Dec 01, 2017 2.070 2.180 2.070 2.160 810,041 +0.08(+3.85%)
Nov 30, 2017 2.110 2.110 2.020 2.080 1,151,120 +0.01(+0.48%)
Nov 29, 2017 2.160 2.160 2.025 2.070 623,131 -0.07(-3.27%)
Nov 28, 2017 2.130 2.170 2.090 2.140 567,534 -0.01(-0.47%)
Nov 27, 2017 2.170 2.180 2.080 2.150 626,854 -0.03(-1.38%)
Nov 24, 2017 2.150 2.210 2.150 2.180 285,582 +0.03(+1.40%)
Nov 22, 2017 2.150 2.210 2.130 2.150 432,934 -0.02(-0.92%)
Nov 21, 2017 2.100 2.190 2.100 2.170 799,424 +0.04(+1.88%)
Nov 20, 2017 2.100 2.130 2.030 2.130 588,391 +0.03(+1.43%)
Nov 17, 2017 1.960 2.110 1.960 2.100 869,158 +0.11(+5.53%)
Nov 16, 2017 1.960 2.050 1.960 1.990 862,986 -0.01(-0.50%)
Nov 15, 2017 2.040 2.060 1.950 2.000 880,667 -0.06(-2.91%)
Nov 14, 2017 2.200 2.220 2.050 2.060 1,270,118 -0.16(-7.21%)
Nov 13, 2017 2.180 2.240 2.150 2.220 584,234 +0.02(+0.91%)
Nov 10, 2017 2.190 2.250 2.165 2.200 571,946 -0.01(-0.45%)
Nov 09, 2017 2.220 2.260 2.180 2.210 1,128,787 -0.02(-0.90%)
Nov 08, 2017 2.210 2.270 2.210 2.230 1,526,973 +0.01(+0.45%)
Nov 07, 2017 2.180 2.220 2.120 2.220 1,105,497 +0.02(+0.91%)
Nov 06, 2017 2.150 2.250 2.150 2.200 1,190,365 +0.03(+1.38%)
Nov 03, 2017 2.200 2.200 2.090 2.170 658,912 -0.03(-1.36%)
Nov 02, 2017 2.220 2.260 2.185 2.200 1,091,630 -0.04(-1.79%)
Nov 01, 2017 2.240 2.260 2.170 2.240 1,052,328 +0.02(+0.90%)
Oct 31, 2017 2.100 2.250 2.050 2.220 1,880,251 +0.09(+4.23%)
Oct 30, 2017 2.225 2.070 2.130 1,707,047 +0.07(+3.40%)
Oct 27, 2017 2.100 2.150 1.540 2.060 3,753,989 -0.15(-6.79%)
Oct 26, 2017 2.290 2.290 2.170 2.210 1,050,610 -0.07(-3.07%)
Oct 25, 2017 2.340 2.340 2.220 2.280 1,374,576 -0.02(-0.87%)
Oct 24, 2017 2.230 2.340 2.200 2.300 2,022,584 +0.09(+4.07%)
Oct 23, 2017 2.200 2.250 2.140 2.210 974,183 -0.02(-0.90%)
Oct 20, 2017 2.240 2.290 2.210 2.230 913,115 +0.00(+0.00%)
Oct 19, 2017 2.220 2.255 2.122 2.230 1,241,531 +0.01(+0.45%)
Oct 18, 2017 2.200 2.280 2.200 2.220 637,497 -0.01(-0.45%)
Oct 17, 2017 2.270 2.270 2.140 2.230 884,548 -0.04(-1.76%)
Oct 16, 2017 2.320 2.340 2.245 2.270 1,121,882 +0.01(+0.44%)
Oct 13, 2017 2.270 2.320 2.210 2.260 1,201,949 -0.01(-0.44%)
Oct 12, 2017 2.250 2.320 2.230 2.270 1,006,693 -0.03(-1.30%)
Oct 11, 2017 2.380 2.380 2.240 2.300 1,011,904 -0.04(-1.71%)
Oct 10, 2017 2.330 2.370 2.280 2.340 1,063,035 +0.06(+2.86%)
Oct 09, 2017 2.300 2.458 2.210 2.275 1,419,737 -0.00(-0.22%)
Oct 06, 2017 2.210 2.300 2.115 2.280 1,591,500 +0.10(+4.59%)
Oct 05, 2017 2.210 2.300 2.100 2.180 1,888,720 +0.01(+0.46%)
Oct 04, 2017 2.110 2.240 2.100 2.170 2,128,233 +0.07(+3.33%)
Oct 03, 2017 1.860 2.100 1.860 2.100 3,133,210 +0.19(+9.95%)
Oct 02, 2017 1.870 1.935 1.850 1.910 924,124 +0.06(+3.24%)
Sep 29, 2017 1.860 1.890 1.820 1.850 743,871 +0.00(+0.00%)
Sep 28, 2017 1.760 1.890 1.730 1.850 942,559 +0.07(+3.93%)
Sep 27, 2017 1.740 1.826 1.730 1.780 966,488 +0.03(+1.71%)
Sep 26, 2017 1.720 1.790 1.700 1.750 704,234 +0.04(+2.34%)
Sep 25, 2017 1.850 1.850 1.710 1.710 1,322,284 -0.11(-6.04%)
Sep 22, 2017 1.790 1.840 1.770 1.820 601,516 +0.02(+1.11%)
Sep 21, 2017 1.850 1.860 1.770 1.800 1,349,912 -0.10(-5.26%)
Sep 20, 2017 1.760 1.900 1.680 1.900 1,798,963 +0.14(+7.95%)
Sep 19, 2017 1.850 1.900 1.750 1.760 1,475,673 -0.10(-5.38%)
Sep 18, 2017 1.850 1.880 1.840 1.860 743,284 +0.01(+0.54%)
Sep 15, 2017 1.870 1.900 1.840 1.850 1,033,495 -0.04(-2.12%)
Sep 14, 2017 1.870 1.940 1.780 1.890 1,747,510 -0.03(-1.56%)
Sep 13, 2017 2.000 2.011 1.890 1.920 2,255,152 -0.12(-5.88%)
Sep 12, 2017 2.040 2.050 1.970 2.040 1,321,522 +0.01(+0.49%)
Sep 11, 2017 2.020 2.040 1.970 2.030 3,049,206 +0.11(+5.73%)
Sep 08, 2017 1.950 1.950 1.840 1.920 1,654,297 -0.06(-3.03%)
Sep 07, 2017 2.010 2.040 1.930 1.980 1,314,847 -0.01(-0.50%)
Sep 06, 2017 1.920 2.020 1.860 1.990 1,537,067 +0.06(+3.11%)
Sep 05, 2017 2.030 2.030 1.720 1.930 3,344,551 -0.09(-4.46%)
Sep 01, 2017 1.940 2.020 1.940 2.020 1,886,766 +0.10(+5.21%)
Aug 31, 2017 1.900 1.950 1.861 1.920 674,286 +0.02(+1.05%)
Aug 30, 2017 1.920 1.920 1.850 1.900 970,344 -0.02(-1.04%)
Aug 29, 2017 1.850 1.920 1.780 1.920 1,582,953 +0.09(+4.92%)
Aug 28, 2017 1.830 1.850 1.820 1.830 1,340,191 +0.02(+1.10%)
Aug 25, 2017 1.830 1.840 1.800 1.810 786,073 +0.00(+0.00%)
Aug 24, 2017 1.870 1.900 1.780 1.810 1,304,935 -0.04(-2.16%)
Aug 23, 2017 1.800 1.850 1.740 1.850 1,395,655 +0.05(+2.78%)
Aug 22, 2017 1.700 1.800 1.670 1.800 1,872,416 +0.11(+6.51%)
Aug 21, 2017 1.600 1.690 1.591 1.690 1,008,806 +0.09(+5.62%)
Aug 18, 2017 1.600 1.630 1.572 1.600 390,133 -0.02(-1.23%)
Aug 17, 2017 1.640 1.700 1.580 1.620 1,232,333 -0.03(-1.82%)
Aug 16, 2017 1.490 1.650 1.490 1.650 2,297,023 +0.12(+7.84%)
Aug 15, 2017 1.590 1.590 1.420 1.530 2,142,929 -0.09(-5.56%)
Aug 14, 2017 1.600 1.620 1.570 1.620 608,153 +0.02(+1.25%)
Aug 11, 2017 1.590 1.620 1.530 1.600 617,603 +0.00(+0.00%)
Aug 10, 2017 1.600 1.600 1.530 1.600 873,624 +0.00(+0.00%)
Aug 09, 2017 1.630 1.630 1.580 1.600 542,459 -0.02(-1.23%)
Aug 08, 2017 1.620 1.630 1.570 1.620 861,081 -0.02(-1.22%)
Aug 07, 2017 1.580 1.670 1.550 1.640 1,230,148 +0.08(+5.13%)
Aug 04, 2017 1.510 1.560 1.490 1.560 825,033 +0.02(+1.30%)
Aug 03, 2017 1.550 1.610 1.510 1.540 1,618,399 -0.01(-0.65%)
Aug 02, 2017 1.500 1.550 1.460 1.550 515,074 +0.06(+4.03%)
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.