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, 2009 1.230 1.290 1.200 1.250 1,247,617 +0.09(+7.76%)
Mar 30, 2009 1.210 1.220 1.150 1.160 1,554,219 -0.28(-19.44%)
Mar 26, 2009 1.250 1.451 1.250 1.440 2,924,718 +0.26(+22.04%)
Mar 25, 2009 1.210 1.240 1.130 1.180 1,639,236 -0.06(-4.85%)
Mar 24, 2009 1.240 1.240 1.140 1.240 866,240 +0.00(+0.00%)
Mar 23, 2009 1.210 1.250 1.190 1.240 1,211,724 +0.12(+10.72%)
Mar 20, 2009 1.200 1.240 1.070 1.120 1,196,083 -0.06(-5.09%)
Mar 19, 2009 1.010 1.230 1.010 1.180 2,947,418 +0.20(+20.41%)
Mar 18, 2009 0.9300 0.9800 0.8900 0.9800 620,398 +0.05(+5.38%)
Mar 17, 2009 0.9900 0.9900 0.9200 0.9300 364,462 -0.02(-2.12%)
Mar 16, 2009 0.9100 0.9999 0.9100 0.9501 861,728 +0.05(+5.57%)
Mar 13, 2009 0.9200 0.9200 0.8800 0.9000 0 +0.02(+2.27%)
Mar 12, 2009 0.8700 0.9000 0.8699 0.8800 275,299 +0.00(+0.00%)
Mar 11, 2009 0.8700 0.9001 0.8700 0.8800 254,336 +0.01(+1.15%)
Mar 10, 2009 0.8600 0.8900 0.8400 0.8700 467,010 +0.04(+4.82%)
Mar 09, 2009 0.9600 0.9600 0.8300 0.8300 348,424 -0.04(-4.44%)
Mar 06, 2009 0.8800 0.9200 0.8400 0.8686 0 +0.00(+0.07%)
Mar 05, 2009 0.9686 0.9686 0.8500 0.8680 390,469 -0.07(-7.66%)
Mar 04, 2009 0.9000 0.9500 0.9000 0.9400 726,286 +0.18(+23.68%)
Mar 02, 2009 0.8300 0.8500 0.7500 0.7600 642,707 -0.09(-10.69%)
Feb 27, 2009 0.8600 0.8900 0.8473 0.8510 0 -0.04(-4.38%)
Feb 26, 2009 0.8400 0.9000 0.8400 0.8900 598,554 +0.05(+5.98%)
Feb 25, 2009 0.8200 0.8462 0.7900 0.8398 495,389 +0.03(+3.68%)
Feb 24, 2009 0.8200 1.060 0.7500 0.8100 884,397 +0.02(+2.54%)
Feb 23, 2009 0.8200 0.8400 0.7700 0.7899 382,661 -0.02(-2.47%)
Feb 20, 2009 0.8100 0.8600 0.7800 0.8099 851,521 -0.05(-5.83%)
Feb 19, 2009 0.8800 0.9000 0.8300 0.8600 509,599 +0.01(+1.18%)
Feb 18, 2009 0.8400 0.8790 0.8100 0.8500 691,041 +0.01(+1.19%)
Feb 17, 2009 0.9000 0.9400 0.8400 0.8400 867,328 -0.10(-10.64%)
Feb 13, 2009 0.9000 0.9500 0.8800 0.9400 278,729 +0.01(+1.08%)
Feb 12, 2009 0.9200 0.9300 0.8500 0.9300 551,946 -0.00(-0.03%)
Feb 11, 2009 0.9500 1.010 0.9200 0.9303 599,115 -0.02(-2.07%)
Feb 10, 2009 0.9700 1.030 0.9100 0.9500 1,075,771 -0.04(-4.04%)
Feb 09, 2009 0.9890 1.030 0.9500 0.9900 1,423,558 +0.07(+7.61%)
Feb 06, 2009 0.8500 0.9400 0.8400 0.9200 1,292,884 +0.09(+10.86%)
Feb 05, 2009 0.8400 0.8500 0.8003 0.8299 276,632 -0.00(-0.01%)
Feb 04, 2009 0.8200 0.8500 0.8200 0.8300 483,890 +0.01(+1.22%)
Feb 03, 2009 0.7700 0.8200 0.7606 0.8200 364,060 +0.06(+7.89%)
Feb 02, 2009 0.8100 0.8200 0.7600 0.7600 950,911 -0.08(-9.52%)
Jan 30, 2009 0.8900 0.9200 0.8300 0.8400 0 -0.02(-2.33%)
Jan 29, 2009 0.8300 0.8600 0.8200 0.8600 448,285 +0.02(+2.38%)
Jan 28, 2009 0.8200 0.8500 0.8200 0.8400 447,658 +0.03(+3.70%)
Jan 27, 2009 0.8500 0.8700 0.8100 0.8100 486,404 -0.05(-5.81%)
Jan 26, 2009 0.8300 0.8600 0.8100 0.8600 1,599,225 +0.06(+7.49%)
Jan 23, 2009 0.7800 0.8300 0.7600 0.8001 906,064 +0.02(+2.58%)
Jan 22, 2009 0.8200 0.8400 0.7800 0.7800 299,863 -0.04(-4.88%)
Jan 21, 2009 0.8400 0.8460 0.8000 0.8200 717,186 -0.01(-1.20%)
Jan 20, 2009 0.8600 0.9000 0.8100 0.8300 726,916 +0.02(+2.47%)
Jan 16, 2009 0.7800 0.8400 0.7800 0.8100 718,255 +0.05(+6.58%)
Jan 15, 2009 0.7800 0.7900 0.7050 0.7600 1,057,978 -0.03(-3.80%)
Jan 14, 2009 0.8000 0.8200 0.7500 0.7900 775,181 -0.02(-2.47%)
Jan 13, 2009 0.8400 0.8499 0.7900 0.8100 876,739 -0.03(-3.57%)
Jan 12, 2009 0.9700 0.9700 0.8300 0.8400 1,333,019 -0.14(-14.29%)
Jan 09, 2009 1.010 1.040 0.9700 0.9800 914,734 -0.03(-2.97%)
Jan 08, 2009 1.020 1.030 0.9700 1.010 1,354,228 -0.06(-5.61%)
Jan 07, 2009 1.010 1.170 0.9900 1.070 3,212,631 +0.10(+10.31%)
Jan 06, 2009 0.8500 0.9798 0.8200 0.9700 3,541,087 +0.21(+27.63%)
Jan 05, 2009 0.7000 0.7600 0.6500 0.7600 1,287,731 +0.07(+10.14%)
Jan 02, 2009 0.6001 0.6949 0.5890 0.6900 1,157,082 +0.12(+21.05%)
Jan 01, 2009 0.5600 0.6100 0.5600 0.5700 0 +0.00(+0.00%)
Dec 31, 2008 0.5600 0.6100 0.5600 0.5700 1,521,258 +0.00(+0.00%)
Dec 30, 2008 0.5700 0.6100 0.5600 0.5700 1,049,267 -0.03(-5.00%)
Dec 29, 2008 0.6400 0.6400 0.5800 0.6000 1,265,130 -0.02(-3.23%)
Dec 26, 2008 0.5700 0.6500 0.5700 0.6200 628,401 +0.05(+8.77%)
Dec 24, 2008 0.5700 0.5800 0.5500 0.5700 316,927 +0.01(+1.79%)
Dec 23, 2008 0.5900 0.6000 0.5510 0.5600 686,519 -0.02(-3.45%)
Dec 22, 2008 0.6200 0.6300 0.5600 0.5800 811,977 -0.02(-3.37%)
Dec 19, 2008 0.6100 0.6300 0.5700 0.6002 817,601 +0.00(+0.03%)
Dec 18, 2008 0.6900 0.6900 0.5900 0.6000 1,309,136 -0.08(-11.76%)
Dec 17, 2008 0.6900 0.7680 0.6800 0.6800 974,729 -0.04(-5.56%)
Dec 16, 2008 0.7000 0.7400 0.6700 0.7200 578,345 -0.00(-0.47%)
Dec 15, 2008 0.7900 0.7900 0.7200 0.7234 705,663 -0.02(-2.47%)
Dec 12, 2008 0.6100 0.7500 0.6100 0.7417 678,642 +0.04(+5.97%)
Dec 11, 2008 0.7000 0.7400 0.6800 0.6999 1,305,777 +0.02(+2.93%)
Dec 10, 2008 0.6300 0.6800 0.6100 0.6800 1,292,748 +0.08(+13.35%)
Dec 09, 2008 0.5800 0.6100 0.5500 0.5999 487,788 +0.02(+3.43%)
Dec 08, 2008 0.6100 0.6300 0.5500 0.5800 1,293,889 +0.01(+1.75%)
Dec 05, 2008 0.6100 0.6100 0.5600 0.5700 0 -0.04(-6.56%)
Dec 04, 2008 0.6300 0.6700 0.6100 0.6100 349,340 -0.02(-3.17%)
Dec 03, 2008 0.6398 0.6600 0.6100 0.6300 394,728 -0.03(-4.56%)
Dec 02, 2008 0.6700 0.6850 0.6500 0.6601 632,747 -0.02(-2.91%)
Dec 01, 2008 0.7300 0.7600 0.6600 0.6799 652,644 -0.08(-9.95%)
Nov 28, 2008 0.7500 0.7600 0.7300 0.7550 170,795 -0.02(-1.95%)
Nov 26, 2008 0.7200 0.7700 0.6800 0.7700 369,353 +0.04(+5.48%)
Nov 25, 2008 0.7700 0.8000 0.6900 0.7300 579,777 -0.02(-2.67%)
Nov 24, 2008 0.7300 0.8100 0.7200 0.7500 872,907 +0.06(+8.70%)
Nov 21, 2008 0.6900 0.7500 0.6600 0.6900 500,127 +0.05(+8.66%)
Nov 20, 2008 0.7300 0.7400 0.6200 0.6350 1,138,035 -0.10(-13.13%)
Nov 19, 2008 0.8100 0.8100 0.7300 0.7310 569,267 -0.06(-7.48%)
Nov 18, 2008 0.7700 0.8500 0.7300 0.7901 679,627 +0.00(+0.01%)
Nov 17, 2008 0.8400 0.8800 0.7300 0.7900 706,214 -0.03(-3.66%)
Nov 14, 2008 0.9000 0.9000 0.7800 0.8200 0 -0.02(-2.38%)
Nov 13, 2008 0.7500 0.8800 0.7300 0.8400 1,210,864 +0.08(+10.53%)
Nov 12, 2008 0.8300 0.8300 0.7500 0.7600 832,966 -0.05(-6.17%)
Nov 11, 2008 0.9000 0.9000 0.8000 0.8100 855,449 -0.14(-14.74%)
Nov 10, 2008 1.040 1.130 0.8800 0.9500 1,045,614 -0.02(-2.06%)
Nov 07, 2008 0.9700 1.040 0.9100 0.9700 1,121,516 +0.11(+12.79%)
Nov 06, 2008 0.9500 0.9700 0.8600 0.8600 842,525 -0.12(-12.24%)
Nov 05, 2008 1.100 1.140 0.9500 0.9799 1,046,347 -0.17(-14.79%)
Nov 04, 2008 1.060 1.190 1.060 1.150 1,441,326 +0.12(+11.65%)
Nov 03, 2008 0.9700 1.070 0.9400 1.030 1,044,131 +0.10(+10.75%)
Oct 31, 2008 1.000 1.000 0.8300 0.9300 840,934 +0.03(+3.33%)
Oct 30, 2008 0.9200 0.9800 0.8350 0.9000 850,042 +0.04(+4.59%)
Oct 29, 2008 0.8000 0.8900 0.7300 0.8605 1,527,759 +0.15(+21.20%)
Oct 28, 2008 0.7500 0.7700 0.6700 0.7100 886,652 +0.02(+2.16%)
Oct 27, 2008 0.7600 0.7800 0.6700 0.6950 755,376 -0.04(-4.79%)
Oct 24, 2008 0.6900 0.7500 0.5400 0.7300 1,619,874 +0.01(+1.39%)
Oct 23, 2008 0.8900 0.8900 0.6900 0.7200 1,572,680 -0.13(-15.21%)
Oct 22, 2008 0.9100 0.9199 0.8000 0.8492 1,164,280 -0.11(-11.54%)
Oct 21, 2008 1.020 1.030 0.9200 0.9600 920,019 -0.08(-7.69%)
Oct 20, 2008 1.080 1.100 0.9700 1.040 698,492 +0.02(+1.97%)
Oct 17, 2008 1.030 1.100 0.9500 1.020 0 -0.08(-7.28%)
Oct 16, 2008 1.050 1.100 0.8600 1.100 1,431,937 +0.08(+7.84%)
Oct 15, 2008 1.140 1.160 0.9800 1.020 1,036,940 -0.13(-11.23%)
Oct 14, 2008 1.300 1.340 1.120 1.149 1,539,137 -0.00(-0.09%)
Oct 13, 2008 0.9900 1.200 0.9300 1.150 1,590,807 +0.29(+33.72%)
Oct 10, 2008 1.020 1.050 0.8460 0.8600 2,372,443 -0.18(-17.31%)
Oct 09, 2008 1.240 1.280 1.010 1.040 1,367,406 -0.11(-9.57%)
Oct 08, 2008 1.170 1.250 1.020 1.150 2,121,654 +0.00(+0.00%)
Oct 07, 2008 1.450 1.450 1.100 1.150 1,173,286 -0.16(-12.21%)
Oct 06, 2008 1.430 1.430 1.080 1.310 2,158,198 -0.18(-12.08%)
Oct 03, 2008 1.490 1.680 1.460 1.490 0 -0.04(-2.61%)
Oct 02, 2008 1.850 1.870 1.520 1.530 1,505,936 -0.34(-18.18%)
Oct 01, 2008 1.980 2.000 1.840 1.870 658,721 -0.03(-1.58%)
Sep 30, 2008 1.870 1.980 1.850 1.900 937,212 +0.03(+1.60%)
Sep 29, 2008 2.000 2.020 1.740 1.870 1,352,128 -0.23(-10.95%)
Sep 26, 2008 2.040 2.100 2.000 2.100 0 +0.04(+1.94%)
Sep 25, 2008 2.020 2.120 2.020 2.060 341,443 -0.01(-0.48%)
Sep 24, 2008 2.150 2.290 2.040 2.070 741,132 -0.08(-3.72%)
Sep 23, 2008 2.240 2.280 2.050 2.150 829,352 -0.09(-4.02%)
Sep 22, 2008 2.260 2.370 2.200 2.240 1,451,940 +0.05(+2.28%)
Sep 19, 2008 2.150 2.250 2.080 2.190 0 +0.18(+8.96%)
Sep 18, 2008 2.100 2.100 1.950 2.010 919,199 +0.00(+0.00%)
Sep 17, 2008 2.170 2.170 1.910 2.010 1,718,618 -0.09(-4.29%)
Sep 16, 2008 2.050 2.130 2.000 2.100 741,584 +0.05(+2.44%)
Sep 15, 2008 2.000 2.260 2.000 2.050 884,312 -0.25(-10.87%)
Sep 12, 2008 2.090 2.360 2.030 2.300 0 +0.32(+16.16%)
Sep 11, 2008 2.020 2.100 1.950 1.980 1,286,248 -0.11(-5.26%)
Sep 10, 2008 2.080 2.180 1.950 2.090 2,501,690 +0.01(+0.48%)
Sep 09, 2008 2.370 2.370 2.060 2.080 1,993,758 -0.28(-11.86%)
Sep 08, 2008 2.600 2.620 2.320 2.360 949,819 -0.15(-5.98%)
Sep 05, 2008 2.640 2.700 2.450 2.510 0 -0.12(-4.56%)
Sep 04, 2008 2.740 2.740 2.500 2.630 1,507,832 -0.05(-1.87%)
Sep 03, 2008 2.800 2.930 2.610 2.680 980,698 -0.15(-5.30%)
Sep 02, 2008 2.950 2.960 2.810 2.830 908,545 -0.21(-6.91%)
Aug 29, 2008 3.030 3.080 2.970 3.040 0 -0.04(-1.30%)
Aug 28, 2008 3.080 3.120 2.920 3.080 925,707 +0.04(+1.32%)
Aug 27, 2008 2.950 3.050 2.930 3.040 608,559 +0.12(+4.11%)
Aug 26, 2008 2.980 3.040 2.890 2.920 518,458 -0.12(-3.95%)
Aug 25, 2008 3.080 3.080 2.940 3.040 900,185 +0.00(+0.00%)
Aug 22, 2008 3.170 3.170 2.900 3.040 0 -0.13(-4.10%)
Aug 21, 2008 3.070 3.170 3.000 3.170 1,624,225 +0.25(+8.56%)
Aug 20, 2008 2.650 2.940 2.650 2.920 1,623,313 +0.28(+10.61%)
Aug 19, 2008 2.690 2.720 2.610 2.640 1,405,388 -0.10(-3.65%)
Aug 18, 2008 2.820 2.830 2.640 2.740 1,190,057 +0.06(+2.24%)
Aug 15, 2008 2.760 2.780 2.680 2.680 0 -0.15(-5.30%)
Aug 14, 2008 3.000 3.050 2.820 2.830 1,521,622 -0.13(-4.39%)
Aug 13, 2008 2.750 3.100 2.750 2.960 2,558,726 +0.18(+6.47%)
Aug 12, 2008 2.750 2.820 2.700 2.780 1,801,867 +0.06(+2.21%)
Aug 11, 2008 3.000 3.010 2.700 2.720 2,153,319 -0.28(-9.33%)
Aug 08, 2008 3.180 3.181 2.980 3.000 2,763,910 -0.18(-5.66%)
Aug 07, 2008 3.380 3.380 3.110 3.180 995,171 -0.10(-3.05%)
Aug 06, 2008 3.220 3.350 3.220 3.280 1,312,538 +0.06(+1.86%)
Aug 05, 2008 3.490 3.490 3.180 3.220 1,873,090 -0.24(-6.94%)
Aug 04, 2008 3.610 3.650 3.420 3.460 838,517 -0.17(-4.68%)
Aug 01, 2008 3.790 3.790 3.630 3.630 576,621 -0.17(-4.47%)
Jul 31, 2008 3.760 3.880 3.680 3.800 633,769 +0.00(+0.00%)
Jul 30, 2008 3.580 3.860 3.580 3.800 1,565,806 +0.19(+5.26%)
Jul 29, 2008 3.700 3.700 3.510 3.610 1,391,129 -0.13(-3.48%)
Jul 28, 2008 3.810 3.810 3.650 3.740 1,264,051 +0.02(+0.54%)
Jul 25, 2008 3.760 3.850 3.680 3.720 1,093,866 +0.07(+1.92%)
Jul 24, 2008 3.780 4.100 3.650 3.650 1,205,702 -0.10(-2.67%)
Jul 23, 2008 3.920 3.990 3.750 3.750 1,828,633 -0.19(-4.82%)
Jul 22, 2008 4.210 4.210 3.870 3.940 2,138,264 -0.25(-5.97%)
Jul 21, 2008 4.150 4.270 4.120 4.190 684,996 +0.05(+1.21%)
Jul 18, 2008 4.240 4.300 4.120 4.140 471,503 -0.11(-2.59%)
Jul 17, 2008 4.290 4.330 4.140 4.250 651,760 +0.00(+0.00%)
Jul 16, 2008 4.160 4.380 4.160 4.250 463,645 -0.09(-2.07%)
Jul 15, 2008 4.400 4.450 4.210 4.340 830,684 -0.13(-2.91%)
Jul 14, 2008 4.470 4.530 4.370 4.470 659,909 +0.00(+0.00%)
Jul 11, 2008 4.550 4.550 4.290 4.470 1,106,846 +0.02(+0.45%)
Jul 10, 2008 4.400 4.490 4.350 4.450 754,115 +0.02(+0.45%)
Jul 09, 2008 4.550 4.640 4.380 4.430 632,197 -0.10(-2.21%)
Jul 08, 2008 4.740 4.740 4.400 4.530 1,122,755 -0.15(-3.21%)
Jul 07, 2008 4.750 4.780 4.640 4.680 816,724 -0.15(-3.11%)
Jul 04, 2008 4.860 4.890 4.660 4.830 645,047 +0.00(+0.00%)
Jul 03, 2008 4.860 4.890 4.660 4.830 645,047 -0.09(-1.83%)
Jul 02, 2008 5.050 5.080 4.890 4.920 846,577 -0.13(-2.57%)
Jul 01, 2008 5.100 5.130 4.980 5.050 571,281 -0.07(-1.37%)
Jun 30, 2008 5.150 5.200 5.010 5.120 716,279 -0.03(-0.58%)
Jun 27, 2008 5.080 5.170 5.000 5.150 1,230,362 +0.13(+2.59%)
Jun 26, 2008 5.010 5.060 4.930 5.020 1,051,434 +0.08(+1.62%)
Jun 25, 2008 5.105 5.210 4.880 4.940 2,353,222 -0.21(-4.08%)
Jun 24, 2008 5.270 5.350 5.150 5.150 1,088,599 -0.15(-2.83%)
Jun 23, 2008 5.300 5.320 5.160 5.300 1,114,518 -0.01(-0.19%)
Jun 20, 2008 5.210 5.350 5.190 5.310 460,946 +0.04(+0.76%)
Jun 19, 2008 5.400 5.460 5.190 5.270 866,479 -0.13(-2.41%)
Jun 18, 2008 5.360 5.420 5.250 5.400 1,310,162 +0.15(+2.86%)
Jun 17, 2008 4.900 5.390 4.900 5.250 2,540,656 +0.33(+6.71%)
Jun 16, 2008 4.820 4.940 4.790 4.920 400,161 +0.17(+3.58%)
Jun 13, 2008 4.700 4.780 4.670 4.750 320,389 +0.08(+1.71%)
Jun 12, 2008 4.780 4.820 4.660 4.670 452,685 -0.15(-3.11%)
Jun 11, 2008 4.850 4.970 4.815 4.820 484,076 -0.08(-1.63%)
Jun 10, 2008 4.880 4.960 4.780 4.900 580,868 -0.10(-2.00%)
Jun 09, 2008 5.030 5.050 4.930 5.000 793,612 -0.05(-0.99%)
Jun 06, 2008 4.810 5.070 4.804 5.050 1,806,882 +0.32(+6.77%)
Jun 05, 2008 4.510 4.740 4.480 4.730 970,872 +0.15(+3.28%)
Jun 04, 2008 4.520 4.620 4.460 4.580 888,915 +0.00(+0.00%)
Jun 03, 2008 4.690 4.690 4.520 4.580 772,852 -0.11(-2.35%)
Jun 02, 2008 4.900 4.900 4.670 4.690 984,618 -0.19(-3.89%)
May 30, 2008 4.690 4.880 4.680 4.880 1,163,386 +0.23(+4.95%)
May 29, 2008 4.840 4.870 4.640 4.650 1,688,212 -0.25(-5.10%)
May 28, 2008 4.950 4.980 4.880 4.900 1,263,423 -0.11(-2.20%)
May 27, 2008 5.100 5.100 4.970 5.010 1,057,145 -0.12(-2.34%)
May 26, 2008 5.260 5.260 5.100 5.130 0 +0.00(+0.00%)
May 23, 2008 5.260 5.260 5.100 5.130 517,568 -0.13(-2.47%)
May 22, 2008 5.230 5.280 5.080 5.260 1,371,938 +0.00(+0.00%)
May 21, 2008 5.250 5.460 5.180 5.260 1,600,758 -0.08(-1.50%)
May 20, 2008 5.350 5.370 5.230 5.340 1,236,146 +0.00(+0.00%)
May 19, 2008 5.350 5.420 5.250 5.340 1,066,462 -0.01(-0.19%)
May 16, 2008 5.340 5.400 5.250 5.350 1,462,435 +0.09(+1.71%)
May 15, 2008 5.250 5.300 5.110 5.260 1,479,817 +0.14(+2.73%)
May 14, 2008 5.400 5.440 5.100 5.120 2,734,114 -0.38(-6.91%)
May 13, 2008 5.300 5.540 5.250 5.500 1,353,905 +0.16(+3.00%)
May 12, 2008 5.180 5.340 5.110 5.340 698,076 +0.12(+2.30%)
May 09, 2008 5.210 5.300 5.040 5.220 1,484,698 -0.17(-3.15%)
May 08, 2008 5.290 5.400 5.240 5.390 1,382,676 +0.16(+3.06%)
May 07, 2008 5.260 5.400 5.230 5.230 1,095,210 -0.16(-2.97%)
May 06, 2008 5.300 5.420 5.270 5.390 1,267,941 +0.00(+0.00%)
May 05, 2008 5.300 5.410 5.230 5.390 1,494,064 +0.22(+4.26%)
May 02, 2008 5.130 5.230 5.110 5.170 919,296 +0.06(+1.17%)
May 01, 2008 5.160 5.210 4.900 5.110 2,173,663 -0.21(-3.95%)
Apr 30, 2008 5.210 5.320 5.040 5.320 1,841,020 +0.22(+4.31%)
Apr 29, 2008 5.300 5.360 5.050 5.100 2,220,492 -0.30(-5.56%)
Apr 28, 2008 5.370 5.430 5.300 5.400 845,988 +0.07(+1.31%)
Apr 25, 2008 5.310 5.340 5.170 5.330 1,480,536 +0.13(+2.50%)
Apr 24, 2008 5.270 5.330 5.050 5.200 2,382,401 -0.16(-2.99%)
Apr 23, 2008 5.420 5.570 5.300 5.360 2,201,067 -0.18(-3.25%)
Apr 22, 2008 5.390 5.640 5.350 5.540 2,044,598 +0.22(+4.14%)
Apr 21, 2008 5.400 5.530 5.310 5.320 504,908 -0.08(-1.48%)
Apr 18, 2008 5.320 5.450 5.230 5.400 1,021,475 -0.07(-1.28%)
Apr 17, 2008 5.260 5.630 5.260 5.470 1,487,180 -0.04(-0.73%)
Apr 16, 2008 5.420 5.560 5.370 5.510 2,046,730 +0.25(+4.75%)
Apr 15, 2008 5.400 5.460 5.050 5.260 2,381,090 -0.14(-2.59%)
Apr 14, 2008 5.400 5.440 5.300 5.400 1,750,123 -0.04(-0.74%)
Apr 11, 2008 5.520 5.570 5.330 5.440 1,590,356 -0.13(-2.33%)
Apr 10, 2008 5.650 5.740 5.460 5.570 2,140,113 -0.14(-2.45%)
Apr 09, 2008 5.520 5.750 5.470 5.710 3,502,826 +0.21(+3.82%)
Apr 08, 2008 5.510 5.620 5.440 5.500 2,437,888 -0.14(-2.48%)
Apr 07, 2008 5.660 5.780 5.560 5.640 1,991,008 +0.10(+1.81%)
Apr 04, 2008 5.390 5.670 5.390 5.540 2,034,765 +0.13(+2.40%)
Apr 03, 2008 5.350 5.480 5.340 5.410 1,204,764 +0.03(+0.56%)
Apr 02, 2008 5.320 5.430 5.250 5.380 1,169,556 +0.14(+2.65%)
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.