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 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 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, 2017 1.300 1.340 1.280 1.320 516,841 -0.02(-1.49%)
Mar 30, 2017 1.350 1.370 1.320 1.340 699,116 +0.00(+0.00%)
Mar 29, 2017 1.290 1.360 1.280 1.340 586,308 +0.04(+3.08%)
Mar 28, 2017 1.280 1.300 1.240 1.300 489,158 +0.06(+4.84%)
Mar 27, 2017 1.230 1.250 1.170 1.240 771,410 +0.00(+0.00%)
Mar 24, 2017 1.270 1.310 1.240 1.240 398,294 -0.04(-3.13%)
Mar 23, 2017 1.270 1.300 1.260 1.280 190,744 +0.01(+0.79%)
Mar 22, 2017 1.230 1.290 1.200 1.270 588,537 +0.01(+0.79%)
Mar 21, 2017 1.330 1.350 1.240 1.260 787,851 -0.07(-5.26%)
Mar 20, 2017 1.370 1.380 1.330 1.330 445,188 -0.04(-2.92%)
Mar 17, 2017 1.350 1.380 1.320 1.370 441,070 +0.01(+0.74%)
Mar 16, 2017 1.400 1.430 1.350 1.360 773,130 -0.03(-2.16%)
Mar 15, 2017 1.310 1.400 1.310 1.390 895,017 +0.07(+5.30%)
Mar 14, 2017 1.320 1.325 1.260 1.320 810,247 +0.01(+0.76%)
Mar 13, 2017 1.250 1.320 1.210 1.310 775,680 +0.13(+11.02%)
Mar 10, 2017 1.170 1.250 1.160 1.180 2,170,337 +0.02(+1.72%)
Mar 09, 2017 1.200 1.220 1.150 1.160 1,335,869 -0.08(-6.07%)
Mar 08, 2017 1.240 1.300 1.235 1.235 606,660 -0.02(-1.98%)
Mar 07, 2017 1.300 1.300 1.190 1.260 1,250,471 -0.05(-3.82%)
Mar 06, 2017 1.340 1.350 1.280 1.310 1,114,096 -0.07(-5.07%)
Mar 03, 2017 1.340 1.400 1.330 1.380 848,587 +0.05(+3.76%)
Mar 02, 2017 1.490 1.490 1.330 1.330 1,198,657 -0.13(-8.90%)
Mar 01, 2017 1.330 1.490 1.330 1.460 2,111,925 +0.14(+10.61%)
Feb 28, 2017 1.350 1.360 1.300 1.320 922,784 -0.04(-2.94%)
Feb 27, 2017 1.400 1.410 1.310 1.360 1,302,783 -0.03(-2.16%)
Feb 24, 2017 1.400 1.430 1.340 1.390 1,264,392 +0.01(+0.72%)
Feb 23, 2017 1.470 1.530 1.340 1.380 2,400,965 -0.02(-1.43%)
Feb 22, 2017 1.440 1.440 1.340 1.400 1,221,579 -0.02(-1.41%)
Feb 21, 2017 1.350 1.450 1.350 1.420 1,268,731 +0.07(+5.19%)
Feb 17, 2017 1.350 1.350 1.350 0 -0.14(-9.40%)
Feb 16, 2017 1.580 1.580 1.480 1.490 757,062 -0.07(-4.49%)
Feb 15, 2017 1.590 1.600 1.480 1.560 992,491 -0.02(-1.58%)
Feb 14, 2017 1.590 1.620 1.550 1.585 907,978 -0.01(-0.31%)
Feb 13, 2017 1.540 1.630 1.540 1.590 2,104,279 +0.10(+6.71%)
Feb 10, 2017 1.390 1.530 1.380 1.490 2,531,562 +0.11(+8.36%)
Feb 09, 2017 1.400 1.420 1.310 1.375 1,188,038 -0.02(-1.79%)
Feb 08, 2017 1.440 1.450 1.400 1.400 717,723 -0.02(-1.41%)
Feb 07, 2017 1.440 1.450 1.410 1.420 464,064 -0.02(-1.39%)
Feb 06, 2017 1.420 1.460 1.420 1.440 908,601 +0.00(+0.00%)
Feb 03, 2017 1.450 1.450 1.420 1.440 564,501 -0.01(-0.69%)
Feb 02, 2017 1.420 1.450 1.360 1.450 1,194,424 +0.03(+2.11%)
Feb 01, 2017 1.470 1.480 1.400 1.420 1,337,698 -0.05(-3.40%)
Jan 31, 2017 1.420 1.470 1.370 1.470 1,295,287 +0.10(+7.30%)
Jan 30, 2017 1.450 1.450 1.345 1.370 1,114,430 -0.08(-5.52%)
Jan 27, 2017 1.430 1.470 1.410 1.450 745,530 +0.02(+1.40%)
Jan 26, 2017 1.480 1.500 1.390 1.430 1,448,580 -0.04(-2.72%)
Jan 25, 2017 1.400 1.470 1.360 1.470 1,466,680 +0.07(+5.00%)
Jan 24, 2017 1.280 1.410 1.280 1.400 2,013,613 +0.13(+10.24%)
Jan 23, 2017 1.290 1.300 1.270 1.270 723,472 +0.01(+0.68%)
Jan 20, 2017 1.250 1.280 1.220 1.261 671,846 +0.01(+0.91%)
Jan 19, 2017 1.260 1.260 1.170 1.250 1,072,843 -0.00(-0.40%)
Jan 18, 2017 1.230 1.292 1.230 1.255 1,496,139 +0.01(+1.21%)
Jan 17, 2017 1.170 1.310 1.150 1.240 1,358,824 +0.07(+5.98%)
Jan 13, 2017 1.170 1.170 1.170 0 +0.01(+0.86%)
Jan 12, 2017 1.120 1.170 1.120 1.160 1,092,349 +0.05(+4.50%)
Jan 11, 2017 1.050 1.120 1.041 1.110 1,297,517 +0.08(+7.77%)
Jan 10, 2017 1.000 1.050 0.9955 1.030 1,002,816 +0.09(+9.06%)
Jan 09, 2017 1.020 1.020 0.9037 0.9444 635,458 -0.04(-4.29%)
Jan 06, 2017 0.9900 0.9900 0.9600 0.9867 297,305 -0.01(-0.70%)
Jan 05, 2017 1.020 1.050 0.9696 0.9937 908,711 -0.02(-1.61%)
Jan 04, 2017 0.9498 1.010 0.9300 1.010 1,037,115 +0.09(+9.77%)
Jan 03, 2017 0.8600 0.9351 0.8600 0.9201 238,592 +0.07(+7.95%)
Dec 30, 2016 0.8523 0.8523 0.8523 0 -0.01(-1.58%)
Dec 29, 2016 0.8861 0.8900 0.8500 0.8660 343,859 -0.02(-2.70%)
Dec 28, 2016 0.8600 0.8900 0.8500 0.8900 539,424 +0.04(+4.71%)
Dec 27, 2016 0.8401 0.8800 0.7900 0.8500 272,836 +0.00(+0.29%)
Dec 23, 2016 0.8475 0.8475 0.8475 0 +0.02(+2.76%)
Dec 22, 2016 0.8400 0.8500 0.8000 0.8247 212,758 -0.02(-1.82%)
Dec 21, 2016 0.8000 0.8696 0.7800 0.8400 518,583 +0.02(+2.44%)
Dec 20, 2016 0.7588 0.8200 0.7502 0.8200 390,896 +0.06(+7.54%)
Dec 19, 2016 0.7100 0.7800 0.7100 0.7625 659,481 +0.03(+4.44%)
Dec 16, 2016 0.7886 0.8200 0.7301 0.7301 749,505 -0.06(-7.47%)
Dec 15, 2016 0.7500 0.7962 0.7356 0.7890 614,709 +0.03(+4.02%)
Dec 14, 2016 0.8600 0.8600 0.7516 0.7585 947,814 -0.09(-10.76%)
Dec 13, 2016 0.9087 0.9087 0.7664 0.8500 1,216,911 -0.05(-5.16%)
Dec 12, 2016 0.9670 0.9670 0.8800 0.8962 737,345 -0.03(-2.73%)
Dec 09, 2016 0.9900 0.9900 0.8763 0.9214 1,505,100 -0.07(-6.90%)
Dec 08, 2016 0.8400 1.000 0.8400 0.9897 2,190,476 +0.15(+18.53%)
Dec 07, 2016 0.7635 0.8400 0.7635 0.8350 916,953 +0.03(+3.75%)
Dec 06, 2016 0.8096 0.8230 0.7600 0.8048 1,651,222 -0.05(-5.32%)
Dec 05, 2016 0.6700 0.8500 0.6697 0.8500 1,956,191 +0.19(+29.75%)
Dec 02, 2016 0.6400 0.6600 0.6390 0.6551 571,979 +0.02(+2.34%)
Dec 01, 2016 0.6640 0.6800 0.6400 0.6401 886,082 -0.02(-2.85%)
Nov 30, 2016 0.6478 0.6800 0.6463 0.6589 1,186,164 +0.02(+3.11%)
Nov 29, 2016 0.6600 0.6700 0.6131 0.6390 1,605,500 -0.05(-6.69%)
Nov 28, 2016 0.6775 0.6900 0.6534 0.6848 2,159,173 +0.02(+3.76%)
Nov 25, 2016 0.6642 0.6646 0.6347 0.6600 1,095,612 +0.06(+10.00%)
Nov 23, 2016 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Nov 22, 2016 0.5400 0.5800 0.5201 0.5800 1,195,052 +0.05(+9.43%)
Nov 21, 2016 0.5114 0.5400 0.5114 0.5300 359,418 +0.03(+5.35%)
Nov 18, 2016 0.5260 0.5450 0.4936 0.5031 340,233 -0.02(-3.51%)
Nov 17, 2016 0.5639 0.5700 0.5162 0.5214 218,240 -0.04(-6.88%)
Nov 16, 2016 0.5660 0.5667 0.5193 0.5599 311,014 +0.00(+0.41%)
Nov 15, 2016 0.5534 0.5600 0.5301 0.5576 335,141 -0.01(-1.03%)
Nov 14, 2016 0.5600 0.5900 0.5500 0.5634 765,901 +0.00(+0.55%)
Nov 11, 2016 0.5800 0.6399 0.5377 0.5603 1,274,235 -0.01(-1.70%)
Nov 10, 2016 0.5500 0.6000 0.5459 0.5700 1,807,012 +0.07(+13.89%)
Nov 09, 2016 0.4950 0.5200 0.4950 0.5005 813,962 +0.02(+3.20%)
Nov 08, 2016 0.4549 0.4950 0.4543 0.4850 387,976 +0.02(+4.53%)
Nov 07, 2016 0.4600 0.4650 0.4501 0.4640 378,558 +0.01(+3.11%)
Nov 04, 2016 0.4703 0.4717 0.4455 0.4500 197,594 -0.01(-3.16%)
Nov 03, 2016 0.4500 0.4653 0.4500 0.4647 175,404 +0.01(+3.27%)
Nov 02, 2016 0.4956 0.4956 0.4500 0.4500 445,643 -0.04(-7.69%)
Nov 01, 2016 0.4599 0.4893 0.4450 0.4875 544,105 +0.04(+9.45%)
Oct 31, 2016 0.4500 0.4599 0.4415 0.4454 114,165 -0.00(-1.02%)
Oct 28, 2016 0.4350 0.4582 0.4350 0.4500 215,987 +0.02(+3.45%)
Oct 27, 2016 0.4400 0.4500 0.4250 0.4350 34,908 +0.00(+0.28%)
Oct 26, 2016 0.4437 0.4447 0.4246 0.4338 54,219 -0.01(-2.34%)
Oct 25, 2016 0.4300 0.4455 0.4297 0.4442 80,248 +0.02(+5.76%)
Oct 24, 2016 0.4356 0.4360 0.4200 0.4200 47,350 -0.01(-2.33%)
Oct 21, 2016 0.4335 0.4445 0.4210 0.4300 49,493 -0.02(-4.42%)
Oct 20, 2016 0.4500 0.4500 0.4290 0.4499 92,408 -0.00(-0.02%)
Oct 19, 2016 0.4315 0.4500 0.4301 0.4500 124,731 +0.02(+4.65%)
Oct 18, 2016 0.4300 0.4400 0.4152 0.4300 32,686 +0.00(+0.44%)
Oct 17, 2016 0.4150 0.4364 0.4150 0.4281 75,558 +0.01(+2.42%)
Oct 14, 2016 0.4303 0.4396 0.4150 0.4180 180,112 -0.02(-4.78%)
Oct 13, 2016 0.4554 0.4554 0.4300 0.4390 92,237 -0.01(-1.79%)
Oct 12, 2016 0.4500 0.4500 0.4400 0.4470 24,095 -0.00(-0.64%)
Oct 11, 2016 0.4438 0.4500 0.4432 0.4499 102,812 +0.00(+0.00%)
Oct 10, 2016 0.4499 0.4500 0.4450 0.4499 82,631 +0.01(+2.25%)
Oct 07, 2016 0.4439 0.4549 0.4350 0.4400 74,275 -0.02(-3.59%)
Oct 06, 2016 0.4500 0.4642 0.4350 0.4564 63,287 -0.00(-0.78%)
Oct 05, 2016 0.4725 0.4800 0.4500 0.4600 147,675 +0.00(+0.00%)
Oct 04, 2016 0.4764 0.4900 0.4522 0.4600 167,159 -0.03(-6.10%)
Oct 03, 2016 0.4780 0.5000 0.4780 0.4899 59,254 +0.01(+2.13%)
Sep 30, 2016 0.4701 0.4850 0.4600 0.4797 184,754 +0.01(+2.06%)
Sep 29, 2016 0.4700 0.4701 0.4612 0.4700 111,787 +0.00(+0.00%)
Sep 28, 2016 0.4779 0.4800 0.4585 0.4700 56,757 +0.00(+0.02%)
Sep 27, 2016 0.4750 0.4845 0.4575 0.4699 117,877 -0.01(-1.18%)
Sep 26, 2016 0.4900 0.4900 0.4688 0.4755 58,760 +0.00(+0.23%)
Sep 23, 2016 0.4800 0.4850 0.4687 0.4744 128,526 -0.00(-0.17%)
Sep 22, 2016 0.5050 0.5129 0.4700 0.4752 287,876 -0.02(-3.88%)
Sep 21, 2016 0.5144 0.5144 0.4800 0.4944 273,789 +0.01(+1.71%)
Sep 20, 2016 0.4700 0.5147 0.4549 0.4861 351,936 +0.03(+7.54%)
Sep 19, 2016 0.4410 0.4600 0.4410 0.4520 135,065 +0.01(+3.10%)
Sep 16, 2016 0.4500 0.4552 0.4284 0.4384 104,196 +0.01(+1.34%)
Sep 15, 2016 0.4300 0.4598 0.4300 0.4326 79,031 -0.02(-3.87%)
Sep 14, 2016 0.4409 0.4547 0.4150 0.4500 140,316 +0.02(+3.45%)
Sep 13, 2016 0.4250 0.4480 0.4234 0.4350 113,879 -0.01(-1.14%)
Sep 12, 2016 0.4420 0.4445 0.4299 0.4400 103,568 -0.01(-1.65%)
Sep 09, 2016 0.4640 0.4640 0.4400 0.4474 100,552 -0.02(-3.70%)
Sep 08, 2016 0.4620 0.4654 0.4601 0.4646 223,689 +0.00(+1.00%)
Sep 07, 2016 0.4505 0.4700 0.4505 0.4600 63,351 -0.01(-1.60%)
Sep 06, 2016 0.4594 0.4698 0.4501 0.4675 175,613 +0.02(+4.59%)
Sep 02, 2016 0.4500 0.4470 0.4470 0.4470 70,000 +0.01(+1.59%)
Sep 01, 2016 0.4590 0.4590 0.4210 0.4400 236,468 -0.02(-3.30%)
Aug 31, 2016 0.4550 0.4600 0.4380 0.4550 203,616 +0.01(+1.13%)
Aug 30, 2016 0.4676 0.4676 0.4400 0.4499 103,770 -0.01(-1.36%)
Aug 29, 2016 0.4750 0.4800 0.4500 0.4561 284,913 -0.02(-3.39%)
Aug 26, 2016 0.4860 0.5000 0.4711 0.4721 437,263 -0.01(-2.66%)
Aug 25, 2016 0.4899 0.5043 0.4772 0.4850 547,249 -0.00(-1.00%)
Aug 24, 2016 0.5100 0.5150 0.4850 0.4899 181,825 -0.01(-2.72%)
Aug 23, 2016 0.5016 0.5132 0.4987 0.5036 233,587 -0.01(-2.35%)
Aug 22, 2016 0.5200 0.5200 0.5018 0.5157 102,272 -0.00(-0.83%)
Aug 19, 2016 0.5099 0.5234 0.5075 0.5200 116,217 +0.01(+1.90%)
Aug 18, 2016 0.5025 0.5200 0.5025 0.5103 65,073 +0.01(+2.06%)
Aug 17, 2016 0.5200 0.5200 0.5000 0.5000 53,810 -0.02(-3.06%)
Aug 16, 2016 0.5200 0.5400 0.5010 0.5158 197,986 +0.00(+0.94%)
Aug 15, 2016 0.5233 0.5348 0.5039 0.5110 176,558 -0.01(-1.71%)
Aug 12, 2016 0.5132 0.5200 0.5132 0.5199 189,518 +0.00(+0.72%)
Aug 11, 2016 0.5180 0.5395 0.5118 0.5162 138,896 -0.00(-0.35%)
Aug 10, 2016 0.5400 0.5400 0.5180 0.5180 72,770 -0.00(-0.12%)
Aug 09, 2016 0.5103 0.5350 0.5103 0.5186 163,505 +0.01(+1.67%)
Aug 08, 2016 0.5400 0.5648 0.5101 0.5101 387,456 -0.01(-2.84%)
Aug 05, 2016 0.5629 0.5700 0.5025 0.5250 617,913 -0.04(-7.52%)
Aug 04, 2016 0.5680 0.5899 0.5603 0.5677 102,324 -0.01(-0.94%)
Aug 03, 2016 0.6000 0.6000 0.5611 0.5731 144,995 -0.01(-1.10%)
Aug 02, 2016 0.6017 0.6200 0.5600 0.5795 242,630 -0.00(-0.09%)
Aug 01, 2016 0.5600 0.6100 0.5600 0.5800 129,597 +0.02(+3.57%)
Jul 29, 2016 0.5854 0.6132 0.5600 0.5600 264,172 -0.03(-5.44%)
Jul 28, 2016 0.6001 0.6299 0.5800 0.5922 174,304 -0.02(-3.69%)
Jul 27, 2016 0.6488 0.6488 0.5810 0.6149 456,670 -0.05(-6.83%)
Jul 26, 2016 0.6495 0.6685 0.6200 0.6600 272,586 +0.01(+1.62%)
Jul 25, 2016 0.6400 0.6546 0.6310 0.6495 724,803 +0.02(+3.10%)
Jul 22, 2016 0.6288 0.6400 0.6166 0.6300 88,561 +0.01(+1.58%)
Jul 21, 2016 0.6299 0.6369 0.6200 0.6202 128,656 -0.01(-1.19%)
Jul 20, 2016 0.6199 0.6389 0.6000 0.6277 271,400 +0.01(+0.88%)
Jul 19, 2016 0.6200 0.6301 0.6039 0.6222 169,580 +0.01(+0.89%)
Jul 18, 2016 0.6192 0.6335 0.6000 0.6167 351,218 -0.00(-0.36%)
Jul 15, 2016 0.6310 0.6400 0.6100 0.6189 211,765 -0.01(-1.56%)
Jul 14, 2016 0.6000 0.6330 0.5901 0.6287 552,600 +0.03(+5.13%)
Jul 13, 2016 0.5600 0.6000 0.5500 0.5980 339,286 +0.05(+9.50%)
Jul 12, 2016 0.5200 0.5600 0.5200 0.5461 317,427 +0.03(+5.00%)
Jul 11, 2016 0.5500 0.5800 0.4700 0.5201 485,050 -0.03(-5.44%)
Jul 08, 2016 0.5500 0.5450 0.5337 0.5500 187,879 +0.01(+0.92%)
Jul 07, 2016 0.5600 0.5700 0.5400 0.5450 201,769 -0.00(-0.51%)
Jul 06, 2016 0.5400 0.5500 0.5300 0.5478 183,935 +0.01(+1.44%)
Jul 05, 2016 0.5500 0.5600 0.5251 0.5400 689,106 +0.03(+4.85%)
Jul 01, 2016 0.4800 0.5150 0.5150 0.5150 332,400 +0.03(+5.10%)
Jun 30, 2016 0.4800 0.4901 0.4600 0.4900 135,040 +0.01(+2.42%)
Jun 29, 2016 0.4713 0.4796 0.4601 0.4784 102,339 +0.01(+2.09%)
Jun 28, 2016 0.4799 0.4799 0.4576 0.4686 167,753 -0.01(-2.25%)
Jun 27, 2016 0.4700 0.4794 0.4100 0.4794 582,802 -0.01(-1.09%)
Jun 24, 2016 0.4900 0.5299 0.4790 0.4847 94,482 -0.01(-2.38%)
Jun 23, 2016 0.4997 0.5044 0.4961 0.4965 32,807 +0.02(+4.61%)
Jun 22, 2016 0.4903 0.5107 0.4710 0.4746 116,060 -0.03(-5.40%)
Jun 21, 2016 0.4984 0.5200 0.4900 0.5017 81,454 -0.00(-0.65%)
Jun 20, 2016 0.5099 0.5100 0.5000 0.5050 41,724 +0.01(+1.00%)
Jun 17, 2016 0.4900 0.5200 0.4900 0.5000 74,289 +0.01(+2.04%)
Jun 16, 2016 0.5173 0.5173 0.4800 0.4900 89,697 -0.02(-3.94%)
Jun 15, 2016 0.4900 0.5151 0.4900 0.5101 93,090 +0.01(+2.02%)
Jun 14, 2016 0.5091 0.5130 0.5000 0.5000 63,532 +0.00(+0.00%)
Jun 13, 2016 0.4980 0.5254 0.4905 0.5000 203,055 -0.00(-0.24%)
Jun 10, 2016 0.5067 0.5258 0.4820 0.5012 217,393 -0.01(-1.90%)
Jun 09, 2016 0.5120 0.5361 0.4851 0.5109 144,472 -0.00(-0.08%)
Jun 08, 2016 0.5248 0.5392 0.5100 0.5113 65,301 -0.01(-2.44%)
Jun 07, 2016 0.5259 0.5300 0.5138 0.5241 62,008 -0.01(-2.04%)
Jun 06, 2016 0.5249 0.5471 0.5014 0.5350 160,102 +0.03(+5.05%)
Jun 03, 2016 0.5100 0.5200 0.5000 0.5093 182,028 +0.01(+1.25%)
Jun 02, 2016 0.4971 0.5200 0.4904 0.5030 102,606 -0.00(-0.53%)
Jun 01, 2016 0.4835 0.5079 0.4707 0.5057 192,705 +0.02(+5.16%)
May 31, 2016 0.4997 0.5000 0.4800 0.4809 122,999 -0.02(-4.09%)
May 27, 2016 0.5000 0.5014 0.5014 0.5014 143,700 +0.00(+0.56%)
May 26, 2016 0.4850 0.5200 0.4850 0.4986 72,237 +0.01(+2.00%)
May 25, 2016 0.4701 0.5100 0.4701 0.4888 137,212 +0.00(+0.27%)
May 24, 2016 0.4980 0.5057 0.4767 0.4875 88,253 -0.01(-2.50%)
May 23, 2016 0.4900 0.5200 0.4500 0.5000 134,700 +0.01(+2.42%)
May 20, 2016 0.4986 0.5000 0.4800 0.4882 72,380 -0.00(-0.61%)
May 19, 2016 0.4601 0.4973 0.4601 0.4912 203,794 +0.00(+0.78%)
May 18, 2016 0.5190 0.5190 0.4505 0.4874 333,451 -0.03(-6.27%)
May 17, 2016 0.5300 0.5509 0.5200 0.5200 224,415 +0.00(+0.00%)
May 16, 2016 0.5141 0.5398 0.5000 0.5200 265,606 +0.02(+4.00%)
May 13, 2016 0.5017 0.5100 0.4900 0.5000 202,213 -0.01(-1.15%)
May 12, 2016 0.5100 0.5265 0.5043 0.5058 134,935 -0.00(-0.82%)
May 11, 2016 0.5579 0.5579 0.5000 0.5100 250,534 -0.04(-7.26%)
May 10, 2016 0.5220 0.5499 0.4960 0.5499 229,375 +0.02(+3.75%)
May 09, 2016 0.5500 0.5700 0.5200 0.5300 206,085 -0.02(-3.81%)
May 06, 2016 0.5400 0.5607 0.5350 0.5510 224,875 +0.02(+3.96%)
May 05, 2016 0.5530 0.5599 0.5234 0.5300 171,482 -0.04(-6.34%)
May 04, 2016 0.5701 0.5902 0.5212 0.5659 363,755 -0.02(-3.95%)
May 03, 2016 0.6150 0.6200 0.5871 0.5892 458,294 -0.03(-4.15%)
May 02, 2016 0.6101 0.6399 0.6100 0.6147 283,690 -0.03(-3.94%)
Apr 29, 2016 0.6201 0.6600 0.6200 0.6399 384,914 +0.03(+4.49%)
Apr 28, 2016 0.5937 0.6490 0.5937 0.6124 294,183 +0.02(+3.80%)
Apr 27, 2016 0.6000 0.6276 0.5900 0.5900 318,906 +0.00(+0.00%)
Apr 26, 2016 0.6198 0.6290 0.5700 0.5900 175,921 -0.05(-7.81%)
Apr 25, 2016 0.6200 0.6440 0.6095 0.6400 329,834 +0.02(+3.23%)
Apr 22, 2016 0.5890 0.6497 0.5744 0.6200 404,448 +0.03(+5.14%)
Apr 21, 2016 0.6390 0.6450 0.5869 0.5897 471,267 -0.03(-4.89%)
Apr 20, 2016 0.6800 0.6882 0.6102 0.6200 566,143 -0.07(-10.12%)
Apr 19, 2016 0.6000 0.6975 0.5899 0.6898 1,109,294 +0.10(+17.41%)
Apr 18, 2016 0.5770 0.5900 0.5500 0.5875 421,242 +0.03(+5.08%)
Apr 15, 2016 0.5600 0.5779 0.5350 0.5591 106,283 +0.01(+1.21%)
Apr 14, 2016 0.5500 0.5699 0.5401 0.5524 171,609 +0.00(+0.44%)
Apr 13, 2016 0.5500 0.5828 0.5450 0.5500 295,910 -0.02(-2.72%)
Apr 12, 2016 0.5500 0.5681 0.5334 0.5654 631,238 +0.05(+8.69%)
Apr 11, 2016 0.4800 0.5300 0.4800 0.5202 331,817 +0.04(+7.70%)
Apr 08, 2016 0.4780 0.4950 0.4770 0.4830 189,617 +0.01(+1.05%)
Apr 07, 2016 0.4950 0.5055 0.4730 0.4780 72,155 -0.02(-4.40%)
Apr 06, 2016 0.5060 0.5188 0.4838 0.5000 31,587 -0.00(-0.85%)
Apr 05, 2016 0.4990 0.5043 0.4690 0.5043 305,313 +0.01(+1.29%)
Apr 04, 2016 0.5320 0.5323 0.4952 0.4979 196,063 -0.04(-7.52%)
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.