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 )

3.016 +0.046 (+1.54%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 20, 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 (%)
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%)
Apr 01, 2016 0.5400 0.5472 0.5262 0.5384 124,540 -0.03(-4.59%)
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%)
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.