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 )

2.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 29, 2006 2.150 2.170 2.140 2.170 362,100 +0.01(+0.46%)
Sep 28, 2006 2.160 2.210 2.140 2.160 514,900 -0.02(-0.92%)
Sep 27, 2006 2.090 2.180 2.070 2.180 738,800 +0.12(+5.83%)
Sep 26, 2006 1.970 2.070 1.960 2.060 717,800 +0.06(+3.12%)
Sep 25, 2006 2.040 2.100 1.990 1.998 973,100 -0.09(-4.42%)
Sep 22, 2006 2.140 2.140 2.060 2.090 516,700 +0.02(+0.97%)
Sep 21, 2006 2.000 2.080 1.960 2.070 855,000 +0.08(+4.02%)
Sep 20, 2006 2.070 2.120 1.990 1.990 1,050,300 -0.09(-4.33%)
Sep 19, 2006 2.100 2.140 2.040 2.080 793,800 -0.06(-2.80%)
Sep 18, 2006 2.130 2.150 2.100 2.140 486,300 +0.01(+0.47%)
Sep 15, 2006 2.090 2.139 2.050 2.130 777,800 +0.03(+1.43%)
Sep 14, 2006 2.230 2.240 2.100 2.100 1,195,600 -0.13(-5.83%)
Sep 13, 2006 2.220 2.250 2.200 2.230 703,300 +0.03(+1.36%)
Sep 12, 2006 2.160 2.240 2.100 2.200 700,300 +0.01(+0.46%)
Sep 11, 2006 2.240 2.270 2.160 2.190 1,492,500 -0.12(-5.19%)
Sep 08, 2006 2.330 2.350 2.300 2.310 488,400 -0.07(-2.94%)
Sep 07, 2006 2.400 2.420 2.320 2.380 686,700 -0.07(-2.86%)
Sep 06, 2006 2.490 2.540 2.410 2.450 718,600 -0.04(-1.60%)
Sep 05, 2006 2.450 2.570 2.450 2.490 1,546,200 +0.06(+2.47%)
Sep 01, 2006 2.440 2.440 2.330 2.430 863,800 +0.02(+0.83%)
Aug 31, 2006 2.370 2.420 2.360 2.410 770,100 +0.06(+2.55%)
Aug 30, 2006 2.370 2.380 2.340 2.350 500,800 +0.00(+0.00%)
Aug 29, 2006 2.400 2.400 2.280 2.350 630,400 -0.01(-0.42%)
Aug 28, 2006 2.410 2.440 2.340 2.360 776,500 -0.08(-3.28%)
Aug 25, 2006 2.400 2.470 2.300 2.440 1,176,100 +0.05(+2.09%)
Aug 24, 2006 2.480 2.520 2.390 2.390 758,300 -0.08(-3.24%)
Aug 23, 2006 2.500 2.560 2.460 2.470 805,800 -0.02(-0.80%)
Aug 22, 2006 2.420 2.510 2.380 2.490 1,061,200 +0.05(+2.05%)
Aug 21, 2006 2.480 2.510 2.410 2.440 1,240,200 -0.04(-1.61%)
Aug 18, 2006 2.270 2.480 2.260 2.480 2,000,600 +0.22(+9.73%)
Aug 17, 2006 2.340 2.380 2.250 2.260 1,387,700 -0.07(-3.00%)
Aug 16, 2006 2.480 2.480 2.330 2.330 1,412,700 -0.01(-0.43%)
Aug 15, 2006 2.260 2.420 2.240 2.340 2,893,900 +0.15(+6.85%)
Aug 14, 2006 2.290 2.300 2.190 2.190 1,677,700 -0.07(-3.10%)
Aug 11, 2006 2.250 2.390 2.220 2.260 4,066,700 +0.04(+1.80%)
Aug 10, 2006 2.690 2.690 2.200 2.220 6,746,900 -0.58(-20.71%)
Aug 09, 2006 2.810 2.890 2.760 2.800 1,324,700 +0.03(+1.08%)
Aug 08, 2006 2.780 2.840 2.722 2.770 628,200 -0.02(-0.72%)
Aug 07, 2006 2.740 2.790 2.710 2.790 378,800 +0.06(+2.20%)
Aug 04, 2006 2.800 2.810 2.690 2.730 602,200 -0.02(-0.73%)
Aug 03, 2006 2.800 2.810 2.700 2.750 641,400 -0.05(-1.79%)
Aug 02, 2006 2.840 2.900 2.770 2.800 1,155,500 +0.01(+0.36%)
Aug 01, 2006 2.850 2.860 2.750 2.790 1,387,000 -0.06(-2.11%)
Jul 31, 2006 2.690 2.850 2.670 2.850 1,167,000 +0.17(+6.34%)
Jul 28, 2006 2.740 2.740 2.650 2.680 889,100 +0.02(+0.75%)
Jul 27, 2006 2.750 2.800 2.640 2.660 852,400 -0.04(-1.48%)
Jul 26, 2006 2.610 2.750 2.530 2.700 796,200 +0.13(+5.06%)
Jul 25, 2006 2.520 2.650 2.510 2.570 707,200 +0.07(+2.80%)
Jul 24, 2006 2.500 2.510 2.310 2.500 898,500 +0.05(+2.04%)
Jul 21, 2006 2.550 2.590 2.400 2.450 890,300 -0.07(-2.78%)
Jul 20, 2006 2.610 2.640 2.510 2.520 601,200 -0.12(-4.55%)
Jul 19, 2006 2.550 2.690 2.530 2.640 734,300 +0.08(+3.13%)
Jul 18, 2006 2.550 2.630 2.490 2.560 788,200 +0.01(+0.39%)
Jul 17, 2006 2.690 2.720 2.540 2.550 958,100 -0.17(-6.25%)
Jul 14, 2006 2.680 2.760 2.650 2.720 680,200 +0.08(+3.03%)
Jul 13, 2006 2.750 2.750 2.600 2.640 985,300 -0.11(-4.00%)
Jul 12, 2006 2.770 2.860 2.722 2.750 1,453,600 +0.01(+0.36%)
Jul 11, 2006 2.560 2.750 2.560 2.740 1,196,900 +0.16(+6.20%)
Jul 10, 2006 2.680 2.680 2.550 2.580 1,067,200 -0.11(-4.09%)
Jul 07, 2006 2.790 2.800 2.680 2.690 980,000 -0.08(-2.89%)
Jul 06, 2006 2.880 2.900 2.730 2.770 1,930,400 -0.11(-3.82%)
Jul 05, 2006 2.800 2.890 2.700 2.880 1,916,600 +0.10(+3.60%)
Jul 03, 2006 2.590 2.790 2.590 2.780 1,088,000 +0.22(+8.59%)
Jun 30, 2006 2.590 2.620 2.510 2.560 1,356,700 +0.08(+3.23%)
Jun 29, 2006 2.300 2.480 2.300 2.480 1,135,800 +0.22(+9.73%)
Jun 28, 2006 2.290 2.340 2.250 2.260 423,900 -0.03(-1.31%)
Jun 27, 2006 2.430 2.470 2.260 2.290 896,800 -0.11(-4.58%)
Jun 26, 2006 2.370 2.420 2.310 2.400 886,100 +0.09(+3.90%)
Jun 23, 2006 2.300 2.370 2.170 2.310 800,300 -0.02(-0.86%)
Jun 22, 2006 2.280 2.340 2.250 2.330 867,900 +0.06(+2.64%)
Jun 21, 2006 2.160 2.290 2.160 2.270 767,400 +0.08(+3.65%)
Jun 20, 2006 2.150 2.210 2.100 2.190 557,400 +0.08(+3.79%)
Jun 19, 2006 2.180 2.200 2.110 2.110 722,900 -0.11(-4.95%)
Jun 16, 2006 2.380 2.390 2.210 2.220 1,551,700 -0.09(-3.90%)
Jun 15, 2006 2.080 2.350 2.080 2.310 1,549,900 +0.31(+15.50%)
Jun 14, 2006 1.980 2.070 1.980 2.000 1,263,100 +0.03(+1.52%)
Jun 13, 2006 2.010 2.110 1.950 1.970 2,149,000 -0.14(-6.64%)
Jun 12, 2006 2.270 2.290 2.110 2.110 1,623,500 -0.14(-6.22%)
Jun 09, 2006 2.380 2.400 2.200 2.250 976,400 -0.07(-3.02%)
Jun 08, 2006 2.390 2.390 2.180 2.320 1,966,400 -0.10(-4.13%)
Jun 07, 2006 2.430 2.590 2.330 2.420 930,800 -0.04(-1.63%)
Jun 06, 2006 2.500 2.530 2.350 2.460 1,453,400 -0.08(-3.15%)
Jun 05, 2006 2.680 2.760 2.530 2.540 1,163,800 -0.17(-6.27%)
Jun 02, 2006 2.700 2.740 2.650 2.710 994,200 +0.07(+2.65%)
Jun 01, 2006 2.560 2.650 2.470 2.640 1,921,300 -0.07(-2.58%)
May 31, 2006 2.760 2.850 2.690 2.710 1,024,100 -0.05(-1.81%)
May 30, 2006 2.800 2.870 2.740 2.760 1,572,900 +0.10(+3.76%)
May 26, 2006 2.760 2.770 2.650 2.660 1,471,700 +0.00(+0.00%)
May 25, 2006 2.510 2.680 2.510 2.660 1,256,400 +0.20(+8.13%)
May 24, 2006 2.500 2.600 2.380 2.460 1,748,400 -0.12(-4.65%)
May 23, 2006 2.400 2.760 2.400 2.580 3,141,000 +0.27(+11.69%)
May 22, 2006 2.390 2.400 2.260 2.310 1,831,500 -0.16(-6.48%)
May 19, 2006 2.340 2.490 2.060 2.470 5,421,300 +0.05(+2.07%)
May 18, 2006 2.640 2.760 2.390 2.420 3,146,800 -0.21(-7.98%)
May 17, 2006 2.860 2.980 2.560 2.630 2,458,800 -0.20(-7.07%)
May 16, 2006 2.780 2.920 2.620 2.830 2,435,800 +0.05(+1.80%)
May 15, 2006 2.910 2.990 2.450 2.780 6,015,200 -0.54(-16.27%)
May 12, 2006 3.700 3.700 3.150 3.320 5,494,600 -0.36(-9.78%)
May 11, 2006 3.780 3.780 3.510 3.680 5,887,900 -0.33(-8.23%)
May 10, 2006 4.150 4.190 3.830 4.010 2,898,800 -0.19(-4.52%)
May 09, 2006 4.080 4.250 4.070 4.200 3,173,600 +0.15(+3.70%)
May 08, 2006 3.800 4.050 3.800 4.050 2,191,100 +0.15(+3.85%)
May 05, 2006 3.890 3.980 3.800 3.900 2,860,400 +0.14(+3.72%)
May 04, 2006 3.550 3.770 3.550 3.760 2,969,800 +0.22(+6.21%)
May 03, 2006 3.540 3.610 3.490 3.540 1,676,200 +0.08(+2.31%)
May 02, 2006 3.420 3.480 3.380 3.460 1,424,300 +0.09(+2.67%)
May 01, 2006 3.480 3.500 3.310 3.370 1,277,500 -0.03(-0.88%)
Apr 28, 2006 3.220 3.440 3.220 3.400 1,466,300 +0.17(+5.26%)
Apr 27, 2006 3.300 3.390 3.170 3.230 2,210,600 -0.22(-6.38%)
Apr 26, 2006 3.460 3.470 3.360 3.450 1,388,700 +0.05(+1.47%)
Apr 25, 2006 3.490 3.550 3.330 3.400 2,413,300 -0.02(-0.58%)
Apr 24, 2006 3.490 3.490 3.320 3.420 2,082,300 -0.07(-2.01%)
Apr 21, 2006 3.380 3.530 3.370 3.490 2,491,100 +0.20(+6.08%)
Apr 20, 2006 3.500 3.560 3.060 3.290 3,845,900 -0.29(-8.10%)
Apr 19, 2006 3.780 3.780 3.400 3.580 3,713,400 -0.01(-0.28%)
Apr 18, 2006 3.300 3.700 3.300 3.590 4,356,000 +0.39(+12.19%)
Apr 17, 2006 3.010 3.200 3.000 3.200 2,356,200 +0.33(+11.50%)
Apr 13, 2006 2.780 2.880 2.760 2.870 1,024,800 +0.09(+3.24%)
Apr 12, 2006 2.870 2.930 2.750 2.780 1,387,300 -0.09(-3.14%)
Apr 11, 2006 2.890 3.000 2.750 2.870 1,900,600 +0.03(+1.06%)
Apr 10, 2006 2.680 2.850 2.650 2.840 2,510,400 +0.26(+10.08%)
Apr 07, 2006 2.630 2.630 2.450 2.580 1,283,600 -0.02(-0.77%)
Apr 06, 2006 2.430 2.680 2.410 2.600 3,817,300 +0.23(+9.70%)
Apr 05, 2006 2.270 2.400 2.210 2.370 2,101,300 +0.12(+5.33%)
Apr 04, 2006 2.260 2.290 2.220 2.250 779,500 +0.01(+0.45%)
Apr 03, 2006 2.250 2.310 2.220 2.240 1,828,200 -0.01(-0.44%)
Mar 31, 2006 2.310 2.320 2.200 2.250 1,197,200 -0.05(-2.17%)
Mar 30, 2006 2.400 2.400 2.130 2.300 3,195,000 +0.02(+0.88%)
Mar 29, 2006 2.050 2.280 2.010 2.280 4,294,500 +0.27(+13.43%)
Mar 28, 2006 1.960 2.030 1.960 2.010 1,465,900 +0.07(+3.61%)
Mar 27, 2006 1.830 1.940 1.820 1.940 1,810,800 +0.13(+7.18%)
Mar 24, 2006 1.790 1.810 1.760 1.810 333,700 +0.02(+1.12%)
Mar 23, 2006 1.780 1.800 1.730 1.790 474,900 +0.02(+1.13%)
Mar 22, 2006 1.770 1.810 1.760 1.770 352,400 +0.00(+0.00%)
Mar 21, 2006 1.840 1.840 1.760 1.770 460,200 -0.07(-3.80%)
Mar 20, 2006 1.840 1.840 1.800 1.840 788,200 +0.03(+1.66%)
Mar 17, 2006 1.720 1.810 1.700 1.810 665,700 +0.08(+4.62%)
Mar 16, 2006 1.730 1.730 1.690 1.730 299,700 +0.01(+0.59%)
Mar 15, 2006 1.750 1.790 1.710 1.720 399,800 -0.00(-0.01%)
Mar 14, 2006 1.680 1.760 1.650 1.720 453,900 +0.04(+2.38%)
Mar 13, 2006 1.680 1.700 1.610 1.680 377,100 +0.02(+1.20%)
Mar 10, 2006 1.660 1.690 1.560 1.660 631,800 -0.04(-2.35%)
Mar 09, 2006 1.710 1.780 1.650 1.700 658,500 +0.02(+1.20%)
Mar 08, 2006 1.720 1.740 1.650 1.680 840,500 -0.09(-5.10%)
Mar 07, 2006 1.840 1.840 1.740 1.770 526,700 -0.06(-3.29%)
Mar 06, 2006 1.860 1.870 1.800 1.830 551,900 -0.04(-2.12%)
Mar 03, 2006 1.890 1.890 1.780 1.870 557,900 -0.04(-2.10%)
Mar 02, 2006 1.820 1.920 1.810 1.910 622,900 +0.11(+6.11%)
Mar 01, 2006 1.820 1.850 1.780 1.800 398,500 -0.05(-2.70%)
Feb 28, 2006 1.850 1.850 1.770 1.850 619,300 +0.00(+0.00%)
Feb 27, 2006 1.910 1.910 1.830 1.850 550,500 -0.08(-4.15%)
Feb 24, 2006 1.940 1.950 1.890 1.930 726,500 -0.01(-0.52%)
Feb 23, 2006 1.940 1.940 1.870 1.940 566,200 -0.02(-1.02%)
Feb 22, 2006 1.960 1.990 1.920 1.960 565,300 -0.02(-1.01%)
Feb 21, 2006 1.950 1.990 1.950 1.980 934,600 +0.07(+3.66%)
Feb 17, 2006 1.800 1.920 1.800 1.910 1,124,000 +0.11(+6.11%)
Feb 16, 2006 1.740 1.830 1.600 1.800 1,736,700 +0.03(+1.69%)
Feb 15, 2006 1.900 1.930 1.700 1.770 1,768,600 -0.18(-9.23%)
Feb 14, 2006 1.880 1.950 1.830 1.950 936,700 +0.10(+5.41%)
Feb 13, 2006 1.920 1.920 1.810 1.850 1,403,900 -0.08(-4.15%)
Feb 10, 2006 2.000 2.000 1.850 1.930 1,418,600 -0.09(-4.46%)
Feb 09, 2006 1.990 2.040 1.960 2.020 1,322,600 +0.10(+5.21%)
Feb 08, 2006 1.850 1.950 1.760 1.920 952,000 +0.06(+3.23%)
Feb 07, 2006 2.000 2.040 1.700 1.860 2,139,200 -0.14(-7.00%)
Feb 06, 2006 1.920 2.070 1.880 2.000 3,036,100 +0.12(+6.38%)
Feb 03, 2006 1.800 1.880 1.750 1.880 861,800 +0.08(+4.44%)
Feb 02, 2006 1.820 1.820 1.780 1.800 863,500 +0.00(+0.00%)
Feb 01, 2006 1.820 1.820 1.750 1.800 749,300 +0.00(+0.00%)
Jan 31, 2006 1.770 1.810 1.750 1.800 1,697,200 +0.06(+3.45%)
Jan 30, 2006 1.670 1.740 1.660 1.740 1,225,500 +0.07(+4.19%)
Jan 27, 2006 1.670 1.700 1.620 1.670 795,400 +0.00(+0.00%)
Jan 26, 2006 1.650 1.680 1.620 1.670 703,600 +0.02(+1.21%)
Jan 25, 2006 1.570 1.670 1.570 1.650 1,121,000 +0.10(+6.45%)
Jan 24, 2006 1.560 1.570 1.530 1.550 643,200 -0.01(-0.64%)
Jan 23, 2006 1.570 1.580 1.540 1.560 582,500 +0.01(+0.65%)
Jan 20, 2006 1.540 1.590 1.480 1.550 1,019,300 +0.01(+0.65%)
Jan 19, 2006 1.490 1.540 1.450 1.540 537,100 +0.09(+6.21%)
Jan 18, 2006 1.530 1.530 1.410 1.450 827,600 -0.10(-6.45%)
Jan 17, 2006 1.610 1.610 1.520 1.550 2,677,600 +0.03(+1.97%)
Jan 13, 2006 1.400 1.550 1.400 1.520 1,956,500 +0.14(+10.14%)
Jan 12, 2006 1.370 1.410 1.350 1.380 461,500 +0.00(+0.00%)
Jan 11, 2006 1.390 1.400 1.340 1.380 349,800 -0.01(-0.72%)
Jan 10, 2006 1.400 1.400 1.300 1.390 669,600 -0.02(-1.41%)
Jan 09, 2006 1.470 1.470 1.360 1.410 648,100 -0.03(-2.08%)
Jan 06, 2006 1.380 1.480 1.380 1.440 971,600 +0.06(+4.34%)
Jan 05, 2006 1.450 1.450 1.310 1.380 1,017,000 -0.09(-6.12%)
Jan 04, 2006 1.420 1.510 1.400 1.470 2,227,200 +0.07(+5.00%)
Jan 03, 2006 1.250 1.470 1.240 1.400 2,373,000 +0.18(+14.75%)
Dec 30, 2005 1.170 1.240 1.120 1.220 1,976,300 +0.05(+4.27%)
Dec 29, 2005 1.170 1.200 1.160 1.170 552,300 +0.01(+0.86%)
Dec 28, 2005 1.140 1.190 1.110 1.160 477,900 +0.03(+2.65%)
Dec 27, 2005 1.120 1.140 1.090 1.130 415,200 +0.03(+2.73%)
Dec 23, 2005 1.070 1.100 1.060 1.100 321,500 +0.04(+3.77%)
Dec 22, 2005 1.050 1.080 1.030 1.060 188,600 +0.03(+2.91%)
Dec 21, 2005 1.000 1.040 1.000 1.030 353,400 +0.02(+1.98%)
Dec 20, 2005 1.000 1.020 0.9900 1.010 208,600 +0.00(+0.00%)
Dec 19, 2005 1.030 1.040 0.9900 1.010 206,100 -0.01(-0.98%)
Dec 16, 2005 1.010 1.040 1.000 1.020 152,500 +0.01(+0.99%)
Dec 15, 2005 1.000 1.020 0.9900 1.010 227,100 +0.01(+1.00%)
Dec 14, 2005 1.010 1.030 1.000 1.000 175,500 -0.03(-2.91%)
Dec 13, 2005 1.020 1.040 0.9900 1.030 515,900 -0.01(-0.96%)
Dec 12, 2005 1.030 1.070 1.020 1.040 493,100 +0.03(+2.97%)
Dec 09, 2005 1.010 1.020 1.000 1.010 215,000 +0.00(+0.00%)
Dec 08, 2005 1.010 1.030 0.9900 1.010 330,200 +0.00(+0.00%)
Dec 07, 2005 1.010 1.030 0.9900 1.010 441,200 +0.00(+0.00%)
Dec 06, 2005 1.060 1.060 1.000 1.010 432,100 -0.05(-4.72%)
Dec 05, 2005 1.090 1.090 1.050 1.060 256,000 -0.01(-0.93%)
Dec 02, 2005 1.100 1.110 1.060 1.070 400,000 -0.03(-2.73%)
Dec 01, 2005 1.000 1.140 1.000 1.100 760,400 +0.08(+7.84%)
Nov 30, 2005 1.030 1.030 1.000 1.020 210,300 -0.01(-0.97%)
Nov 29, 2005 1.020 1.030 1.010 1.030 181,100 +0.02(+1.98%)
Nov 28, 2005 1.040 1.040 0.9900 1.010 276,000 -0.02(-1.94%)
Nov 25, 2005 1.030 1.050 1.020 1.030 51,600 -0.02(-1.90%)
Nov 23, 2005 1.040 1.050 0.9900 1.050 230,400 +0.00(+0.00%)
Nov 22, 2005 1.030 1.060 1.010 1.050 80,100 +0.02(+1.94%)
Nov 21, 2005 1.050 1.080 1.010 1.030 413,500 -0.05(-4.63%)
Nov 18, 2005 1.050 1.100 1.040 1.080 381,500 +0.04(+3.85%)
Nov 17, 2005 1.000 1.070 0.9800 1.040 458,300 +0.05(+5.05%)
Nov 16, 2005 0.9800 1.000 0.9600 0.9900 196,500 +0.02(+2.06%)
Nov 15, 2005 0.9600 0.9700 0.9500 0.9700 103,100 +0.00(+0.00%)
Nov 14, 2005 0.9900 1.000 0.9500 0.9700 81,000 -0.03(-3.00%)
Nov 11, 2005 0.9500 1.000 0.9500 1.000 124,500 +0.06(+6.38%)
Nov 10, 2005 0.9000 0.9700 0.9000 0.9400 150,800 +0.04(+4.44%)
Nov 09, 2005 0.9400 0.9400 0.9000 0.9000 104,400 -0.02(-2.17%)
Nov 08, 2005 0.9000 0.9300 0.9000 0.9200 124,500 +0.00(+0.00%)
Nov 07, 2005 0.9400 0.9400 0.9100 0.9200 96,000 -0.01(-1.08%)
Nov 04, 2005 0.9400 0.9500 0.9100 0.9300 97,000 +0.00(+0.00%)
Nov 03, 2005 0.9300 0.9600 0.9100 0.9300 176,400 -0.01(-1.06%)
Nov 02, 2005 0.9900 0.9900 0.9300 0.9400 180,500 -0.01(-1.16%)
Nov 01, 2005 0.9500 0.9690 0.9500 0.9510 74,000 -0.01(-0.94%)
Oct 31, 2005 0.9600 0.9800 0.9500 0.9600 106,700 -0.05(-4.95%)
Oct 28, 2005 1.000 1.020 0.9600 1.010 121,600 +0.01(+1.00%)
Oct 27, 2005 1.000 1.060 0.9900 1.000 157,600 +0.02(+2.04%)
Oct 26, 2005 0.9700 1.000 0.9600 0.9800 100,600 +0.02(+2.08%)
Oct 25, 2005 0.9500 0.9700 0.9300 0.9600 113,100 +0.01(+1.05%)
Oct 24, 2005 0.9500 0.9600 0.9300 0.9500 173,100 -0.02(-2.06%)
Oct 21, 2005 0.9400 0.9700 0.9300 0.9700 172,200 +0.02(+2.11%)
Oct 20, 2005 0.9700 0.9900 0.9300 0.9500 198,800 +0.00(+0.00%)
Oct 19, 2005 1.020 1.040 0.9400 0.9500 261,000 -0.08(-7.77%)
Oct 18, 2005 1.070 1.070 1.020 1.030 124,200 -0.02(-1.90%)
Oct 17, 2005 1.020 1.070 1.010 1.050 163,900 +0.02(+1.94%)
Oct 14, 2005 1.060 1.060 1.010 1.030 253,600 -0.03(-2.83%)
Oct 13, 2005 1.120 1.120 1.060 1.060 363,000 -0.06(-5.36%)
Oct 12, 2005 1.120 1.140 1.100 1.120 91,700 +0.00(+0.00%)
Oct 11, 2005 1.120 1.140 1.110 1.120 122,100 +0.00(+0.00%)
Oct 10, 2005 1.130 1.140 1.090 1.120 182,900 +0.00(+0.00%)
Oct 07, 2005 1.090 1.130 1.090 1.120 246,400 +0.03(+2.75%)
Oct 06, 2005 1.100 1.120 1.080 1.090 278,500 -0.02(-1.80%)
Oct 05, 2005 1.100 1.130 1.100 1.110 190,100 -0.01(-0.89%)
Oct 04, 2005 1.130 1.130 1.110 1.120 236,100 -0.01(-0.88%)
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.