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 )

2.570 +0.120 (+4.90%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2016 0.5850 0.5850 0.5501 0.5643 76,231 -0.01(-1.00%)
Mar 30, 2016 0.5600 0.5872 0.5450 0.5700 159,795 +0.01(+1.88%)
Mar 29, 2016 0.5600 0.5600 0.5300 0.5595 261,063 +0.02(+3.50%)
Mar 28, 2016 0.5500 0.5632 0.5300 0.5406 315,626 +0.00(+0.11%)
Mar 24, 2016 0.5400 0.5400 0.5400 0.5400 137,600 +0.00(+0.00%)
Mar 23, 2016 0.5700 0.5720 0.5205 0.5400 252,605 -0.03(-5.26%)
Mar 22, 2016 0.5654 0.5835 0.5417 0.5700 86,274 +0.00(+0.04%)
Mar 21, 2016 0.5716 0.5848 0.5698 0.5698 68,817 -0.00(-0.04%)
Mar 18, 2016 0.5745 0.5984 0.5600 0.5700 462,959 -0.00(-0.04%)
Mar 17, 2016 0.6028 0.6028 0.5515 0.5702 386,771 -0.02(-3.36%)
Mar 16, 2016 0.4900 0.5900 0.4900 0.5900 616,668 +0.10(+19.31%)
Mar 15, 2016 0.5000 0.5184 0.4851 0.4945 220,642 -0.04(-6.70%)
Mar 14, 2016 0.5525 0.5525 0.5013 0.5300 445,678 -0.03(-5.36%)
Mar 11, 2016 0.6063 0.6063 0.5500 0.5600 341,101 -0.03(-5.37%)
Mar 10, 2016 0.5300 0.5918 0.5105 0.5918 495,307 +0.05(+10.10%)
Mar 09, 2016 0.4800 0.5400 0.4747 0.5375 317,904 +0.08(+16.42%)
Mar 08, 2016 0.4700 0.4864 0.4400 0.4617 361,046 -0.02(-3.81%)
Mar 07, 2016 0.4600 0.5000 0.4600 0.4800 2,919,960 +0.02(+3.25%)
Mar 04, 2016 0.4489 0.4796 0.4377 0.4649 422,197 +0.03(+7.67%)
Mar 03, 2016 0.4390 0.4551 0.4021 0.4318 287,319 +0.01(+1.60%)
Mar 02, 2016 0.3500 0.4400 0.3500 0.4250 578,299 +0.07(+18.06%)
Mar 01, 2016 0.3600 0.3600 0.3558 0.3600 49,800 +0.00(+0.03%)
Feb 29, 2016 0.3500 0.3647 0.3450 0.3599 163,443 +0.01(+2.01%)
Feb 26, 2016 0.3675 0.3675 0.3350 0.3528 95,429 -0.00(-1.18%)
Feb 25, 2016 0.3450 0.3652 0.3450 0.3570 75,994 +0.01(+2.73%)
Feb 24, 2016 0.3830 0.3830 0.3450 0.3475 224,764 -0.03(-8.55%)
Feb 23, 2016 0.3700 0.3901 0.3700 0.3800 135,984 +0.02(+4.17%)
Feb 22, 2016 0.3500 0.3823 0.3407 0.3648 448,702 +0.02(+4.50%)
Feb 19, 2016 0.3650 0.3650 0.3400 0.3491 154,537 -0.02(-4.36%)
Feb 18, 2016 0.3600 0.3684 0.3600 0.3650 117,599 +0.00(+1.00%)
Feb 17, 2016 0.3559 0.3660 0.3501 0.3614 211,578 +0.01(+3.17%)
Feb 16, 2016 0.3333 0.3550 0.3333 0.3503 88,978 +0.01(+4.01%)
Feb 12, 2016 0.3200 0.3368 0.3368 0.3368 104,200 +0.00(+0.57%)
Feb 11, 2016 0.3465 0.3465 0.3163 0.3349 107,041 -0.01(-2.33%)
Feb 10, 2016 0.3425 0.3506 0.3385 0.3429 84,513 -0.01(-2.39%)
Feb 09, 2016 0.3500 0.3700 0.3460 0.3513 83,108 +0.00(+0.37%)
Feb 08, 2016 0.3470 0.3700 0.3419 0.3500 107,886 -0.01(-1.99%)
Feb 05, 2016 0.3511 0.3699 0.3452 0.3571 158,012 +0.01(+1.77%)
Feb 04, 2016 0.3900 0.3900 0.3450 0.3509 323,474 -0.01(-1.65%)
Feb 03, 2016 0.3440 0.3651 0.3401 0.3568 215,136 +0.01(+3.63%)
Feb 02, 2016 0.3462 0.3719 0.3400 0.3443 215,726 -0.03(-7.07%)
Feb 01, 2016 0.3500 0.3876 0.3263 0.3705 132,758 -0.01(-2.47%)
Jan 29, 2016 0.3668 0.3878 0.3600 0.3799 106,378 +0.02(+5.79%)
Jan 28, 2016 0.3500 0.3599 0.3372 0.3591 194,454 +0.01(+2.60%)
Jan 27, 2016 0.3300 0.3582 0.3238 0.3500 240,617 +0.02(+6.54%)
Jan 26, 2016 0.3090 0.3368 0.3090 0.3285 139,681 +0.04(+13.28%)
Jan 25, 2016 0.3300 0.3357 0.2900 0.2900 257,873 -0.03(-10.11%)
Jan 22, 2016 0.3000 0.3275 0.2835 0.3226 423,809 +0.02(+8.26%)
Jan 21, 2016 0.2645 0.3050 0.2641 0.2980 271,637 +0.03(+12.62%)
Jan 20, 2016 0.2769 0.2769 0.2462 0.2646 217,219 +0.00(+0.95%)
Jan 19, 2016 0.2600 0.2800 0.2600 0.2621 239,842 +0.01(+3.35%)
Jan 15, 2016 0.2800 0.2536 0.2536 0.2536 332,400 -0.02(-8.12%)
Jan 14, 2016 0.2630 0.3000 0.2295 0.2760 146,373 +0.02(+9.48%)
Jan 13, 2016 0.2600 0.2693 0.2500 0.2521 178,784 -0.01(-3.00%)
Jan 12, 2016 0.2800 0.2840 0.2540 0.2599 415,738 -0.02(-8.19%)
Jan 11, 2016 0.3180 0.3180 0.2800 0.2831 344,060 -0.03(-10.97%)
Jan 08, 2016 0.3300 0.3400 0.3157 0.3180 141,341 -0.01(-4.27%)
Jan 07, 2016 0.3400 0.3454 0.3254 0.3322 70,442 -0.01(-2.38%)
Jan 06, 2016 0.3500 0.3542 0.3401 0.3403 182,103 -0.00(-0.58%)
Jan 05, 2016 0.3455 0.3508 0.3000 0.3423 11,838,650 -0.00(-1.33%)
Jan 04, 2016 0.3306 0.3626 0.3306 0.3469 237,284 +0.01(+2.03%)
Dec 31, 2015 0.3200 0.3400 0.3400 0.3400 490,800 +0.01(+2.87%)
Dec 30, 2015 0.3300 0.3500 0.3216 0.3305 586,315 -0.01(-2.56%)
Dec 29, 2015 0.3500 0.3753 0.3303 0.3392 361,073 -0.00(-0.96%)
Dec 28, 2015 0.3301 0.3500 0.3210 0.3425 230,364 -0.02(-4.89%)
Dec 24, 2015 0.3500 0.3601 0.3601 0.3601 122,100 -0.01(-2.36%)
Dec 23, 2015 0.3230 0.3699 0.3230 0.3688 604,420 +0.04(+11.72%)
Dec 22, 2015 0.3400 0.3534 0.3201 0.3301 189,635 -0.01(-2.94%)
Dec 21, 2015 0.3347 0.3458 0.3230 0.3401 204,961 +0.02(+6.28%)
Dec 18, 2015 0.3400 0.3657 0.3200 0.3200 853,824 -0.02(-5.88%)
Dec 17, 2015 0.3435 0.3570 0.3350 0.3400 102,615 -0.03(-7.63%)
Dec 16, 2015 0.3300 0.3684 0.3300 0.3681 103,809 +0.04(+11.65%)
Dec 15, 2015 0.3472 0.3520 0.3297 0.3297 174,110 -0.03(-9.27%)
Dec 14, 2015 0.3790 0.3790 0.3480 0.3634 120,629 -0.03(-6.80%)
Dec 11, 2015 0.3400 0.3900 0.3116 0.3899 399,289 +0.06(+18.12%)
Dec 10, 2015 0.3200 0.3400 0.3200 0.3301 174,410 +0.01(+1.54%)
Dec 09, 2015 0.3415 0.3499 0.3250 0.3251 277,570 -0.02(-6.69%)
Dec 08, 2015 0.3434 0.3550 0.3421 0.3484 175,170 -0.00(-0.99%)
Dec 07, 2015 0.3600 0.3684 0.3434 0.3519 154,591 -0.01(-2.98%)
Dec 04, 2015 0.3500 0.3701 0.3493 0.3627 90,199 +0.01(+3.63%)
Dec 03, 2015 0.3608 0.3702 0.3420 0.3500 136,681 -0.01(-1.96%)
Dec 02, 2015 0.3700 0.3920 0.3500 0.3570 122,305 -0.01(-2.49%)
Dec 01, 2015 0.3560 0.3767 0.3550 0.3661 168,714 +0.00(+0.58%)
Nov 30, 2015 0.3610 0.3800 0.3480 0.3640 138,591 -0.01(-1.62%)
Nov 27, 2015 0.3780 0.3800 0.3700 0.3700 50,527 +0.01(+1.37%)
Nov 25, 2015 0.3900 0.3650 0.3650 0.3650 117,400 -0.03(-6.41%)
Nov 24, 2015 0.3999 0.4099 0.3727 0.3900 231,419 +0.02(+4.00%)
Nov 23, 2015 0.3800 0.3900 0.3600 0.3750 41,318 -0.01(-1.32%)
Nov 20, 2015 0.4000 0.4000 0.3690 0.3800 266,404 +0.01(+2.70%)
Nov 19, 2015 0.3880 0.4000 0.3480 0.3700 188,936 -0.03(-7.50%)
Nov 18, 2015 0.3613 0.4000 0.3613 0.4000 146,650 +0.03(+9.35%)
Nov 17, 2015 0.3900 0.4000 0.3650 0.3658 256,494 -0.02(-6.21%)
Nov 16, 2015 0.4100 0.4100 0.3730 0.3900 309,275 -0.01(-3.20%)
Nov 13, 2015 0.4181 0.4181 0.3948 0.4029 159,726 -0.00(-0.76%)
Nov 12, 2015 0.4350 0.4350 0.4056 0.4060 186,439 -0.02(-5.36%)
Nov 11, 2015 0.4200 0.4399 0.4200 0.4290 212,796 -0.00(-0.28%)
Nov 10, 2015 0.4339 0.4500 0.4215 0.4302 291,483 -0.02(-4.38%)
Nov 09, 2015 0.4415 0.4500 0.4300 0.4499 147,640 +0.01(+2.02%)
Nov 06, 2015 0.4618 0.4618 0.4410 0.4410 127,957 -0.03(-6.15%)
Nov 05, 2015 0.4900 0.4900 0.4538 0.4699 243,809 -0.02(-4.10%)
Nov 04, 2015 0.5020 0.5104 0.4836 0.4900 89,465 +0.00(+0.06%)
Nov 03, 2015 0.4920 0.5074 0.4876 0.4897 146,543 -0.01(-1.17%)
Nov 02, 2015 0.4910 0.5142 0.4855 0.4955 99,763 +0.00(+0.22%)
Oct 30, 2015 0.4897 0.5150 0.4838 0.4944 57,281 +0.01(+1.17%)
Oct 29, 2015 0.4800 0.4987 0.4800 0.4887 69,578 -0.01(-2.26%)
Oct 28, 2015 0.4800 0.5000 0.4800 0.5000 154,971 +0.02(+4.17%)
Oct 27, 2015 0.4980 0.5083 0.4800 0.4800 71,231 -0.02(-4.34%)
Oct 26, 2015 0.5000 0.5119 0.4926 0.5018 36,247 +0.00(+0.34%)
Oct 23, 2015 0.5100 0.5100 0.4928 0.5001 62,608 -0.00(-0.24%)
Oct 22, 2015 0.4999 0.5100 0.4999 0.5013 88,244 +0.02(+3.49%)
Oct 21, 2015 0.5000 0.5150 0.4844 0.4844 155,536 -0.02(-4.08%)
Oct 20, 2015 0.5189 0.5500 0.5000 0.5050 135,185 -0.02(-2.88%)
Oct 19, 2015 0.5220 0.5400 0.5000 0.5200 111,943 -0.02(-4.22%)
Oct 16, 2015 0.5330 0.5451 0.5300 0.5429 156,970 -0.00(-0.84%)
Oct 15, 2015 0.5466 0.5497 0.5300 0.5475 155,618 +0.02(+3.30%)
Oct 14, 2015 0.5300 0.5500 0.5267 0.5300 59,691 -0.01(-1.85%)
Oct 13, 2015 0.5500 0.5559 0.5300 0.5400 166,686 -0.01(-2.32%)
Oct 12, 2015 0.5600 0.5700 0.5400 0.5528 46,241 -0.01(-1.23%)
Oct 09, 2015 0.5300 0.5600 0.5297 0.5597 277,514 +0.04(+7.10%)
Oct 08, 2015 0.5222 0.5300 0.5044 0.5226 113,398 +0.01(+1.87%)
Oct 07, 2015 0.5000 0.5300 0.4996 0.5130 261,906 +0.01(+2.68%)
Oct 06, 2015 0.4790 0.5078 0.4716 0.4996 190,443 +0.03(+6.05%)
Oct 05, 2015 0.4500 0.4784 0.4369 0.4711 439,138 +0.02(+4.69%)
Oct 02, 2015 0.4137 0.4500 0.4137 0.4500 177,422 +0.01(+2.69%)
Oct 01, 2015 0.4175 0.4490 0.4088 0.4382 177,679 +0.04(+8.84%)
Sep 30, 2015 0.4015 0.4400 0.4015 0.4026 272,744 -0.00(-0.10%)
Sep 29, 2015 0.4350 0.4350 0.4000 0.4030 280,859 -0.03(-7.08%)
Sep 28, 2015 0.4590 0.4590 0.4300 0.4337 146,034 -0.02(-3.62%)
Sep 25, 2015 0.4470 0.4500 0.4350 0.4500 43,375 +0.00(+0.94%)
Sep 24, 2015 0.4618 0.4780 0.4300 0.4458 329,933 -0.02(-4.11%)
Sep 23, 2015 0.4800 0.4918 0.4649 0.4649 99,623 -0.00(-0.32%)
Sep 22, 2015 0.4890 0.4917 0.4600 0.4664 60,281 -0.02(-4.58%)
Sep 21, 2015 0.4634 0.4918 0.4634 0.4888 80,591 +0.04(+8.62%)
Sep 18, 2015 0.4860 0.5005 0.4500 0.4500 225,692 -0.03(-6.83%)
Sep 17, 2015 0.4800 0.5001 0.4800 0.4830 130,901 +0.00(+0.60%)
Sep 16, 2015 0.4920 0.5019 0.4801 0.4801 62,618 -0.01(-1.09%)
Sep 15, 2015 0.4679 0.4927 0.4679 0.4854 47,722 -0.00(-0.94%)
Sep 14, 2015 0.5051 0.5151 0.4790 0.4900 107,581 -0.02(-4.39%)
Sep 11, 2015 0.5369 0.5469 0.5109 0.5125 70,363 -0.03(-5.09%)
Sep 10, 2015 0.5047 0.5436 0.5038 0.5400 92,575 +0.03(+6.91%)
Sep 09, 2015 0.5175 0.5475 0.4964 0.5051 251,329 -0.01(-1.92%)
Sep 08, 2015 0.4990 0.5200 0.4887 0.5150 188,068 +0.05(+9.71%)
Sep 04, 2015 0.4700 0.4694 0.4694 0.4694 55,300 -0.01(-2.72%)
Sep 03, 2015 0.4617 0.4951 0.4617 0.4825 130,178 +0.02(+5.12%)
Sep 02, 2015 0.4840 0.5000 0.4569 0.4590 96,145 -0.04(-8.20%)
Sep 01, 2015 0.4462 0.5000 0.4450 0.5000 183,401 +0.02(+3.86%)
Aug 31, 2015 0.4700 0.4949 0.4633 0.4814 78,895 -0.00(-0.15%)
Aug 28, 2015 0.4437 0.4862 0.4437 0.4821 106,166 +0.02(+4.80%)
Aug 27, 2015 0.4000 0.4868 0.3921 0.4600 194,916 +0.06(+16.37%)
Aug 26, 2015 0.4410 0.4410 0.3878 0.3953 393,670 -0.02(-5.90%)
Aug 25, 2015 0.4299 0.4333 0.4110 0.4201 108,425 -0.00(-0.76%)
Aug 24, 2015 0.4201 0.4430 0.4200 0.4233 217,912 -0.04(-9.07%)
Aug 21, 2015 0.4670 0.4885 0.4636 0.4655 245,880 +0.00(+0.95%)
Aug 20, 2015 0.4500 0.4849 0.4500 0.4611 266,424 +0.02(+4.11%)
Aug 19, 2015 0.4680 0.4680 0.4288 0.4429 503,786 -0.02(-5.32%)
Aug 18, 2015 0.4620 0.4850 0.4615 0.4678 132,523 -0.00(-0.74%)
Aug 17, 2015 0.5000 0.5000 0.4711 0.4713 116,745 -0.02(-4.54%)
Aug 14, 2015 0.5210 0.5358 0.4900 0.4937 150,399 -0.03(-5.96%)
Aug 13, 2015 0.5310 0.5700 0.5200 0.5250 391,347 -0.01(-1.00%)
Aug 12, 2015 0.5099 0.5360 0.5099 0.5303 255,209 +0.01(+1.90%)
Aug 11, 2015 0.5450 0.5460 0.5160 0.5204 209,412 -0.05(-8.30%)
Aug 10, 2015 0.5200 0.5675 0.5043 0.5675 239,604 +0.04(+8.45%)
Aug 07, 2015 0.5011 0.5400 0.5011 0.5233 133,361 +0.02(+4.47%)
Aug 06, 2015 0.3200 0.5100 0.3200 0.5009 171,702 +0.04(+8.42%)
Aug 05, 2015 0.4840 0.4951 0.4551 0.4620 255,177 -0.03(-6.46%)
Aug 04, 2015 0.4741 0.4957 0.4741 0.4939 105,411 +0.02(+5.09%)
Aug 03, 2015 0.4820 0.4900 0.4600 0.4700 97,372 -0.02(-3.59%)
Jul 31, 2015 0.4900 0.5033 0.4801 0.4875 81,047 -0.00(-0.39%)
Jul 30, 2015 0.5047 0.5169 0.4800 0.4894 181,669 -0.02(-3.07%)
Jul 29, 2015 0.5000 0.5199 0.4940 0.5049 89,659 +0.00(+0.00%)
Jul 28, 2015 0.4820 0.5059 0.4750 0.5049 78,570 +0.04(+9.76%)
Jul 27, 2015 0.5200 0.5200 0.4600 0.4600 182,488 -0.06(-11.40%)
Jul 24, 2015 0.5290 0.5310 0.4951 0.5192 133,795 -0.01(-2.02%)
Jul 23, 2015 0.5000 0.5300 0.4823 0.5299 208,923 +0.03(+5.98%)
Jul 22, 2015 0.5200 0.5200 0.4800 0.5000 192,886 -0.03(-5.48%)
Jul 21, 2015 0.5210 0.5290 0.5000 0.5290 182,993 +0.02(+3.52%)
Jul 20, 2015 0.5550 0.5632 0.5000 0.5110 315,490 -0.05(-9.49%)
Jul 17, 2015 0.5700 0.5723 0.5500 0.5646 173,395 -0.01(-1.17%)
Jul 16, 2015 0.5900 0.6000 0.5500 0.5713 625,248 -0.02(-3.98%)
Jul 15, 2015 0.5900 0.6000 0.5800 0.5950 104,239 +0.01(+0.85%)
Jul 14, 2015 0.5820 0.6000 0.5729 0.5900 44,648 -0.01(-1.34%)
Jul 13, 2015 0.5800 0.6000 0.5613 0.5980 254,557 +0.02(+4.00%)
Jul 10, 2015 0.5600 0.5940 0.5599 0.5750 243,819 +0.02(+4.55%)
Jul 09, 2015 0.5066 0.5500 0.4962 0.5500 374,397 +0.08(+17.02%)
Jul 08, 2015 0.4966 0.5650 0.4521 0.4700 573,689 -0.02(-3.25%)
Jul 07, 2015 0.5198 0.5198 0.4703 0.4858 269,122 -0.04(-7.22%)
Jul 06, 2015 0.5301 0.5301 0.4957 0.5236 386,396 -0.01(-1.21%)
Jul 02, 2015 0.5500 0.5300 0.5300 0.5300 137,600 -0.01(-1.85%)
Jul 01, 2015 0.5500 0.5500 0.5200 0.5400 140,177 -0.01(-2.30%)
Jun 30, 2015 0.5481 0.5598 0.5120 0.5527 275,510 -0.02(-3.04%)
Jun 29, 2015 0.5516 0.5700 0.5310 0.5700 156,481 +0.02(+3.64%)
Jun 26, 2015 0.5700 0.5762 0.5250 0.5500 247,695 -0.02(-2.84%)
Jun 25, 2015 0.5630 0.5716 0.5548 0.5661 166,773 -0.02(-3.63%)
Jun 24, 2015 0.5900 0.6000 0.5563 0.5874 301,667 -0.01(-2.10%)
Jun 23, 2015 0.5850 0.5991 0.5850 0.6000 108,880 +0.01(+1.37%)
Jun 22, 2015 0.6000 0.6000 0.5775 0.5919 116,595 +0.02(+3.79%)
Jun 19, 2015 0.6110 0.6195 0.5703 0.5703 547,376 -0.05(-7.37%)
Jun 18, 2015 0.6110 0.6250 0.6100 0.6157 74,129 -0.01(-1.49%)
Jun 17, 2015 0.6200 0.6300 0.6100 0.6250 149,598 -0.01(-0.97%)
Jun 16, 2015 0.6599 0.6599 0.6060 0.6311 492,379 -0.02(-2.73%)
Jun 15, 2015 0.6250 0.6488 0.6136 0.6488 178,985 +0.00(+0.59%)
Jun 12, 2015 0.6580 0.6800 0.6050 0.6450 1,637,763 +0.04(+5.74%)
Jun 11, 2015 0.6205 0.6205 0.5900 0.6100 220,419 -0.02(-2.79%)
Jun 10, 2015 0.6240 0.6350 0.6210 0.6275 64,920 +0.00(+0.51%)
Jun 09, 2015 0.6400 0.6450 0.6157 0.6243 197,664 -0.02(-2.41%)
Jun 08, 2015 0.6184 0.6490 0.6184 0.6397 99,248 +0.02(+2.99%)
Jun 05, 2015 0.6024 0.6380 0.6024 0.6211 156,203 +0.01(+2.15%)
Jun 04, 2015 0.6200 0.6300 0.6080 0.6080 224,951 -0.02(-2.72%)
Jun 03, 2015 0.6440 0.6452 0.6100 0.6250 251,171 -0.00(-0.62%)
Jun 02, 2015 0.6220 0.6537 0.6211 0.6289 312,120 +0.00(+0.62%)
Jun 01, 2015 0.6540 0.6640 0.6200 0.6250 197,877 -0.02(-3.39%)
May 29, 2015 0.6953 0.7100 0.6100 0.6469 965,793 -0.08(-11.38%)
May 28, 2015 0.7210 0.7348 0.6981 0.7300 294,562 -0.00(-0.64%)
May 27, 2015 0.7410 0.7510 0.7210 0.7347 284,985 -0.04(-4.58%)
May 26, 2015 0.7700 0.7700 0.7500 0.7700 191,921 -0.01(-0.76%)
May 22, 2015 0.7700 0.7759 0.7759 0.7759 102,100 -0.00(-0.36%)
May 21, 2015 0.7900 0.8300 0.7733 0.7787 140,902 -0.02(-2.66%)
May 20, 2015 0.8000 0.8210 0.7998 0.8000 119,727 -0.01(-1.23%)
May 19, 2015 0.8200 0.8200 0.7800 0.8100 158,549 -0.01(-0.97%)
May 18, 2015 0.8200 0.8400 0.8100 0.8179 50,754 -0.01(-1.46%)
May 15, 2015 0.8359 0.8428 0.8118 0.8300 111,389 -0.01(-1.66%)
May 14, 2015 0.8500 0.8687 0.8247 0.8440 209,494 +0.00(+0.46%)
May 13, 2015 0.8553 0.8638 0.8020 0.8401 281,993 -0.01(-1.60%)
May 12, 2015 0.8600 0.8640 0.8432 0.8538 80,448 -0.02(-1.83%)
May 11, 2015 0.8824 0.8824 0.8300 0.8697 114,106 -0.00(-0.03%)
May 08, 2015 0.8494 0.8700 0.8290 0.8700 154,105 +0.03(+3.34%)
May 07, 2015 0.8201 0.8801 0.8016 0.8419 286,384 -0.01(-1.53%)
May 06, 2015 0.8777 0.9200 0.8344 0.8550 590,615 -0.04(-3.94%)
May 05, 2015 0.9100 0.9234 0.8800 0.8901 425,428 -0.01(-0.93%)
May 04, 2015 0.8890 0.9290 0.8800 0.8985 877,681 +0.02(+2.10%)
May 01, 2015 0.8300 0.9165 0.8200 0.8800 549,248 +0.08(+9.86%)
Apr 30, 2015 0.8110 0.8400 0.7600 0.8010 556,414 -0.00(-0.50%)
Apr 29, 2015 0.7700 0.8230 0.7600 0.8050 488,697 +0.01(+1.86%)
Apr 28, 2015 0.7900 0.7999 0.7500 0.7903 411,985 -0.00(-0.60%)
Apr 27, 2015 0.7500 0.8100 0.7500 0.7951 375,649 +0.05(+6.38%)
Apr 24, 2015 0.7150 0.7537 0.7052 0.7474 740,110 +0.04(+5.09%)
Apr 23, 2015 0.6885 0.7150 0.6800 0.7112 348,224 +0.03(+4.21%)
Apr 22, 2015 0.6760 0.6890 0.6710 0.6825 140,868 +0.00(+0.40%)
Apr 21, 2015 0.6789 0.6840 0.6621 0.6798 43,308 +0.00(+0.70%)
Apr 20, 2015 0.6750 0.6823 0.6656 0.6751 88,942 -0.00(-0.35%)
Apr 17, 2015 0.6701 0.6881 0.6571 0.6775 70,336 -0.01(-1.81%)
Apr 16, 2015 0.6800 0.7000 0.6704 0.6900 214,795 +0.02(+2.99%)
Apr 15, 2015 0.6550 0.6865 0.6416 0.6700 181,952 +0.02(+3.08%)
Apr 14, 2015 0.6401 0.6691 0.6401 0.6500 86,646 +0.01(+1.56%)
Apr 13, 2015 0.6600 0.6600 0.6400 0.6400 118,919 -0.03(-3.77%)
Apr 10, 2015 0.6450 0.6692 0.6418 0.6651 109,197 +0.02(+3.12%)
Apr 09, 2015 0.6550 0.6650 0.6415 0.6450 87,300 -0.02(-2.29%)
Apr 08, 2015 0.6800 0.6990 0.6550 0.6601 134,238 +0.00(+0.02%)
Apr 07, 2015 0.6800 0.6850 0.6520 0.6600 285,440 -0.02(-2.37%)
Apr 06, 2015 0.6502 0.6860 0.6502 0.6760 82,088 +0.02(+2.42%)
Apr 02, 2015 0.6500 0.6600 0.6600 0.6600 530,200 -0.01(-1.49%)
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.